Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPOR240419C00060000 | 2023-09-21 11:14AM EDT | 60.00 | 54.80 | 66.00 | 70.90 | 0.00 | - | 1 | 2 | 0.00% |
GPOR240419C00065000 | 2023-11-01 10:02AM EDT | 65.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GPOR240419C00080000 | 2023-11-01 10:02AM EDT | 80.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GPOR240419C00085000 | 2023-11-02 10:07AM EDT | 85.00 | 49.50 | 53.00 | 57.90 | 0.00 | - | 1 | 2 | 0.00% |
GPOR240419C00095000 | 2024-02-22 10:34AM EDT | 95.00 | 45.50 | 62.60 | 67.50 | 0.00 | - | 1 | 1 | 166.60% |
GPOR240419C00100000 | 2023-11-09 1:48PM EDT | 100.00 | 32.00 | 36.50 | 41.40 | 0.00 | - | 1 | 1 | 0.00% |
GPOR240419C00105000 | 2024-02-21 4:49PM EDT | 105.00 | 38.70 | 52.60 | 57.50 | 0.00 | - | 1 | 4 | 140.70% |
GPOR240419C00110000 | 2023-11-09 4:15PM EDT | 110.00 | 23.86 | 29.20 | 31.90 | 0.00 | - | 1 | 2 | 0.00% |
GPOR240419C00115000 | 2024-02-15 11:07AM EDT | 115.00 | 21.95 | 36.00 | 40.90 | 0.00 | - | 3 | 2 | 0.00% |
GPOR240419C00120000 | 2024-02-12 1:52PM EDT | 120.00 | 14.40 | 24.50 | 29.00 | 0.00 | - | 2 | 5 | 0.00% |
GPOR240419C00125000 | 2024-03-12 12:34PM EDT | 125.00 | 21.25 | 33.10 | 38.00 | 0.00 | - | 1 | 1 | 60.89% |
GPOR240419C00130000 | 2024-02-28 10:35AM EDT | 130.00 | 20.10 | 28.10 | 33.00 | 0.00 | - | 1 | 6 | 52.88% |
GPOR240419C00135000 | 2024-03-19 12:22PM EDT | 135.00 | 21.90 | 23.10 | 28.00 | 0.00 | - | 1 | 3 | 78.15% |
GPOR240419C00140000 | 2024-03-28 1:23PM EDT | 140.00 | 21.21 | 18.10 | 23.00 | +3.97 | +23.03% | 1 | 4 | 67.09% |
GPOR240419C00145000 | 2024-03-19 3:37PM EDT | 145.00 | 12.29 | 13.50 | 18.40 | 0.00 | - | 1 | 56 | 59.41% |
GPOR240419C00150000 | 2024-03-21 12:25PM EDT | 150.00 | 12.00 | 9.50 | 13.90 | 0.00 | - | 10 | 14 | 51.54% |
GPOR240419C00155000 | 2024-03-20 2:42PM EDT | 155.00 | 7.00 | 5.70 | 10.00 | 0.00 | - | 5 | 8 | 46.36% |
GPOR240419C00160000 | 2024-03-21 3:03PM EDT | 160.00 | 5.86 | 4.10 | 6.60 | 0.00 | - | 6 | 7 | 41.74% |
GPOR240419C00165000 | 2024-03-25 12:11PM EDT | 165.00 | 2.70 | 0.10 | 4.40 | 0.00 | - | 1 | 6 | 41.17% |
GPOR240419C00170000 | 2024-03-21 3:05PM EDT | 170.00 | 2.50 | 0.05 | 2.00 | 0.00 | - | - | 1 | 34.72% |
GPOR240419C00175000 | 2024-01-31 10:30AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
GPOR240419C00180000 | 2023-12-12 10:30AM EDT | 180.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.61% |
GPOR240419C00185000 | 2023-12-12 10:30AM EDT | 185.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.01% |
GPOR240419C00200000 | 2024-03-14 11:59AM EDT | 200.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.57% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPOR240419P00090000 | 2024-02-05 10:30AM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
GPOR240419P00095000 | 2024-02-05 10:30AM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GPOR240419P00100000 | 2024-03-07 4:46PM EDT | 100.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 7 | 12 | 153.71% |
GPOR240419P00105000 | 2024-03-07 1:13PM EDT | 105.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 89.65% |
GPOR240419P00110000 | 2024-02-09 12:39PM EDT | 110.00 | 2.88 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 128.86% |
GPOR240419P00115000 | 2024-02-28 12:07PM EDT | 115.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 66.50% |
GPOR240419P00120000 | 2024-01-26 10:30AM EDT | 120.00 | 4.20 | 1.30 | 2.45 | 0.00 | - | 1 | 3 | 98.14% |
GPOR240419P00125000 | 2024-01-18 4:38PM EDT | 125.00 | 8.60 | 3.50 | 6.40 | 0.00 | - | 2 | 2 | 123.27% |
GPOR240419P00130000 | 2024-03-28 3:55PM EDT | 130.00 | 0.60 | 0.30 | 0.65 | +0.25 | +71.43% | 3 | 7 | 54.00% |
GPOR240419P00135000 | 2024-03-06 1:19PM EDT | 135.00 | 1.82 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 73.05% |
GPOR240419P00140000 | 2024-03-07 2:12PM EDT | 140.00 | 2.55 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 44.31% |
GPOR240419P00145000 | 2024-03-22 9:34AM EDT | 145.00 | 2.70 | 0.05 | 4.40 | 0.00 | - | 2 | 27 | 50.10% |
GPOR240419P00150000 | 2024-03-21 2:51PM EDT | 150.00 | 1.80 | 0.05 | 4.70 | 0.00 | - | 5 | 1 | 58.37% |
GPOR240419P00155000 | 2024-03-19 9:53AM EDT | 155.00 | 4.50 | 0.15 | 4.80 | 0.00 | - | 1 | 1 | 45.83% |
GPOR240419P00160000 | 2024-03-25 12:11PM EDT | 160.00 | 3.80 | 1.75 | 6.10 | 0.00 | - | 1 | 1 | 39.31% |
GPOR240419P00170000 | 2023-10-10 10:43AM EDT | 170.00 | 45.80 | 40.20 | 45.00 | 0.00 | - | 3 | 3 | 234.96% |