Global Ship Lease, Inc. (GSL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSL250117C00002500 | 2024-05-28 9:45AM EDT | 2.50 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GSL250117C00007500 | 2022-11-07 10:44AM EDT | 7.50 | 10.50 | 8.10 | 10.60 | 0.00 | - | 4 | 0 | 0.00% |
| GSL250117C00010000 | 2024-02-20 1:34PM EDT | 10.00 | 10.20 | 7.50 | 12.30 | 0.00 | - | 50 | 25 | 0.00% |
| GSL250117C00012500 | 2024-05-24 3:46PM EDT | 12.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 0.00% |
| GSL250117C00015000 | 2024-05-22 3:17PM EDT | 15.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5,698 | 736 | 0.00% |
| GSL250117C00017500 | 2024-05-29 3:37PM EDT | 17.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7,288 | 0.00% |
| GSL250117C00020000 | 2024-05-31 12:08PM EDT | 20.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 4,288 | 0.00% |
| GSL250117C00022500 | 2024-05-30 3:26PM EDT | 22.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4,542 | 0.00% |
| GSL250117C00025000 | 2024-05-30 10:55AM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 45 | 4,693 | 0.00% |
| GSL250117C00030000 | 2024-05-24 9:54AM EDT | 30.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 56 | 1,926 | 0.20% |
| GSL250117C00035000 | 2024-05-31 3:52PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,613 | 1,572 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSL250117P00002500 | 2023-07-17 12:57PM EDT | 2.50 | 0.03 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 0.00% |
| GSL250117P00007500 | 2024-01-11 10:47AM EDT | 7.50 | 0.10 | 0.00 | 5.00 | 0.00 | - | 80 | 89 | 217.97% |
| GSL250117P00010000 | 2024-04-24 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 454 | 93.55% |
| GSL250117P00012500 | 2024-05-17 9:30AM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 748 | 25.00% |
| GSL250117P00015000 | 2024-05-30 10:41AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,521 | 25.00% |
| GSL250117P00017500 | 2024-05-14 3:27PM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 12.50% |
| GSL250117P00020000 | 2024-05-31 12:28PM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 12.50% |
| GSL250117P00022500 | 2024-05-28 10:42AM EDT | 22.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| GSL250117P00025000 | 2024-05-20 9:53AM EDT | 25.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| GSL250117P00030000 | 2024-05-31 9:30AM EDT | 30.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GSL250117P00035000 | 2023-09-13 1:26PM EDT | 35.00 | 16.94 | 15.10 | 17.80 | 0.00 | - | 7 | 8 | 141.48% |
© 2024 Yahoo. All rights reserved.