Advertisement
U.S. markets closed

Gulfport Energy Corporation (GPOR)

NYSE - NYSE Delayed Price. Currency in USD
160.12+0.24 (+0.15%)
At close: 04:00PM EDT
160.00 -0.12 (-0.07%)
After hours: 08:00PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPOR240419C000600002023-09-21 11:14AM EDT60.0054.8066.0070.900.00-120.00%
GPOR240419C000650002023-11-01 10:02AM EDT65.0067.000.000.000.00-110.00%
GPOR240419C000800002023-11-01 10:02AM EDT80.0053.400.000.000.00-110.00%
GPOR240419C000850002023-11-02 10:07AM EDT85.0049.5053.0057.900.00-120.00%
GPOR240419C000950002024-02-22 10:34AM EDT95.0045.5062.6067.500.00-11166.60%
GPOR240419C001000002023-11-09 1:48PM EDT100.0032.0036.5041.400.00-110.00%
GPOR240419C001050002024-02-21 4:49PM EDT105.0038.7052.6057.500.00-14140.70%
GPOR240419C001100002023-11-09 4:15PM EDT110.0023.8629.2031.900.00-120.00%
GPOR240419C001150002024-02-15 11:07AM EDT115.0021.9536.0040.900.00-320.00%
GPOR240419C001200002024-02-12 1:52PM EDT120.0014.4024.5029.000.00-250.00%
GPOR240419C001250002024-03-12 12:34PM EDT125.0021.2533.1038.000.00-1160.89%
GPOR240419C001300002024-02-28 10:35AM EDT130.0020.1028.1033.000.00-1652.88%
GPOR240419C001350002024-03-19 12:22PM EDT135.0021.9023.1028.000.00-1378.15%
GPOR240419C001400002024-03-28 1:23PM EDT140.0021.2118.1023.00+3.97+23.03%1467.09%
GPOR240419C001450002024-03-19 3:37PM EDT145.0012.2913.5018.400.00-15659.41%
GPOR240419C001500002024-03-21 12:25PM EDT150.0012.009.5013.900.00-101451.54%
GPOR240419C001550002024-03-20 2:42PM EDT155.007.005.7010.000.00-5846.36%
GPOR240419C001600002024-03-21 3:03PM EDT160.005.864.106.600.00-6741.74%
GPOR240419C001650002024-03-25 12:11PM EDT165.002.700.104.400.00-1641.17%
GPOR240419C001700002024-03-21 3:05PM EDT170.002.500.052.000.00--134.72%
GPOR240419C001750002024-01-31 10:30AM EDT175.000.800.000.000.00-116.25%
GPOR240419C001800002023-12-12 10:30AM EDT180.001.050.004.800.00--154.61%
GPOR240419C001850002023-12-12 10:30AM EDT185.000.900.004.800.00--162.01%
GPOR240419C002000002024-03-14 11:59AM EDT200.000.250.004.800.00-1181.57%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPOR240419P000900002024-02-05 10:30AM EDT90.000.800.000.000.00--150.00%
GPOR240419P000950002024-02-05 10:30AM EDT95.001.150.000.000.00-1050.00%
GPOR240419P001000002024-03-07 4:46PM EDT100.000.130.004.800.00-712153.71%
GPOR240419P001050002024-03-07 1:13PM EDT105.000.230.000.600.00-11289.65%
GPOR240419P001100002024-02-09 12:39PM EDT110.002.880.004.800.00-38128.86%
GPOR240419P001150002024-02-28 12:07PM EDT115.000.700.000.350.00-11566.50%
GPOR240419P001200002024-01-26 10:30AM EDT120.004.201.302.450.00-1398.14%
GPOR240419P001250002024-01-18 4:38PM EDT125.008.603.506.400.00-22123.27%
GPOR240419P001300002024-03-28 3:55PM EDT130.000.600.300.65+0.25+71.43%3754.00%
GPOR240419P001350002024-03-06 1:19PM EDT135.001.820.004.800.00-12173.05%
GPOR240419P001400002024-03-07 2:12PM EDT140.002.550.000.850.00-5544.31%
GPOR240419P001450002024-03-22 9:34AM EDT145.002.700.054.400.00-22750.10%
GPOR240419P001500002024-03-21 2:51PM EDT150.001.800.054.700.00-5158.37%
GPOR240419P001550002024-03-19 9:53AM EDT155.004.500.154.800.00-1145.83%
GPOR240419P001600002024-03-25 12:11PM EDT160.003.801.756.100.00-1139.31%
GPOR240419P001700002023-10-10 10:43AM EDT170.0045.8040.2045.000.00-33234.96%