Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GBCI240419C00020000 | 2023-09-21 2:33PM EDT | 20.00 | 8.86 | 10.10 | 12.00 | 0.00 | - | - | 2 | 0.00% |
GBCI240419C00030000 | 2024-03-22 10:22AM EDT | 30.00 | 8.80 | 8.20 | 13.00 | 0.00 | - | 1 | 1 | 89.65% |
GBCI240419C00035000 | 2023-12-19 1:30PM EDT | 35.00 | 10.21 | 6.80 | 7.50 | 0.00 | - | 1 | 7 | 108.01% |
GBCI240419C00040000 | 2024-03-27 9:31AM EDT | 40.00 | 0.80 | 0.65 | 3.00 | 0.00 | - | 10 | 58 | 72.80% |
GBCI240419C00045000 | 2024-03-19 12:48PM EDT | 45.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 60 | 54.49% |
GBCI240419C00050000 | 2024-03-14 2:33PM EDT | 50.00 | 1.90 | 0.00 | 2.20 | 0.00 | - | 1 | 33 | 98.58% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GBCI240419P00015000 | 2024-03-18 11:27AM EDT | 15.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 220.70% |
GBCI240419P00017500 | 2023-08-23 3:14PM EDT | 17.50 | 0.60 | 0.40 | 1.50 | 0.00 | - | 1 | 1 | 279.30% |
GBCI240419P00020000 | 2024-03-25 11:27AM EDT | 20.00 | 0.02 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 252.25% |
GBCI240419P00022500 | 2024-02-22 12:19PM EDT | 22.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 289.84% |
GBCI240419P00025000 | 2024-03-19 11:39AM EDT | 25.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 3 | 64 | 186.52% |
GBCI240419P00030000 | 2024-03-20 3:34PM EDT | 30.00 | 0.37 | 0.05 | 1.40 | 0.00 | - | 10 | 58 | 113.87% |
GBCI240419P00035000 | 2024-03-20 3:34PM EDT | 35.00 | 1.22 | 0.00 | 3.20 | 0.00 | - | 10 | 29 | 99.37% |
GBCI240419P00040000 | 2024-03-26 1:47PM EDT | 40.00 | 2.75 | 0.70 | 2.65 | 0.00 | - | 2 | 17 | 71.00% |
GBCI240419P00045000 | 2024-02-29 1:47PM EDT | 45.00 | 8.30 | 4.30 | 6.90 | 0.00 | - | 5 | 6 | 61.96% |