Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPS240405C00015500 | 2024-03-22 10:35AM EDT | 15.50 | 12.80 | 10.05 | 12.85 | 0.00 | - | 8 | 8 | 364.65% |
GPS240405C00016000 | 2024-03-11 9:43AM EDT | 16.00 | 5.00 | 9.75 | 12.35 | 0.00 | - | - | 0 | 348.83% |
GPS240405C00017000 | 2024-03-22 12:36PM EDT | 17.00 | 11.45 | 9.35 | 11.70 | 0.00 | - | 2 | 2 | 363.48% |
GPS240405C00017500 | 2024-03-08 1:02PM EDT | 17.50 | 2.63 | 9.65 | 10.80 | 0.00 | - | 1 | 0 | 199.80% |
GPS240405C00018000 | 2024-03-08 1:04PM EDT | 18.00 | 2.32 | 7.55 | 10.35 | 0.00 | - | 2 | 0 | 290.23% |
GPS240405C00018500 | 2024-03-08 12:36PM EDT | 18.50 | 2.40 | 7.30 | 9.55 | 0.00 | - | 10 | 10 | 236.72% |
GPS240405C00019000 | 2024-03-27 10:33AM EDT | 19.00 | 8.45 | 7.55 | 9.30 | 0.00 | - | 7 | 11 | 257.03% |
GPS240405C00019500 | 2024-03-20 2:34PM EDT | 19.50 | 6.94 | 6.20 | 9.30 | 0.00 | - | 10 | 41 | 298.24% |
GPS240405C00020000 | 2024-03-21 10:12AM EDT | 20.00 | 8.00 | 6.55 | 8.65 | 0.00 | - | 25 | 91 | 116.41% |
GPS240405C00020500 | 2024-03-13 10:49AM EDT | 20.50 | 2.96 | 6.80 | 8.55 | 0.00 | - | 20 | 12 | 204.69% |
GPS240405C00021000 | 2024-03-25 3:00PM EDT | 21.00 | 7.12 | 6.40 | 6.95 | 0.00 | - | 1 | 16 | 121.88% |
GPS240405C00021500 | 2024-03-19 3:17PM EDT | 21.50 | 3.90 | 4.55 | 7.00 | 0.00 | - | 10 | 15 | 214.06% |
GPS240405C00022000 | 2024-03-28 3:18PM EDT | 22.00 | 5.84 | 5.20 | 7.20 | -0.66 | -10.15% | 1 | 66 | 172.46% |
GPS240405C00022500 | 2024-03-22 10:18AM EDT | 22.50 | 5.78 | 4.95 | 6.55 | 0.00 | - | 2 | 24 | 165.82% |
GPS240405C00023000 | 2024-03-25 2:01PM EDT | 23.00 | 4.97 | 4.35 | 6.15 | 0.00 | - | 10 | 65 | 154.30% |
GPS240405C00023500 | 2024-03-28 11:26AM EDT | 23.50 | 3.99 | 3.80 | 5.75 | -0.51 | -11.33% | 92 | 25 | 144.92% |
GPS240405C00024000 | 2024-03-28 10:13AM EDT | 24.00 | 3.50 | 2.89 | 3.70 | +0.04 | +1.16% | 2 | 20 | 75.39% |
GPS240405C00024500 | 2024-03-21 12:40PM EDT | 24.50 | 3.03 | 2.90 | 3.95 | -0.77 | -20.26% | 2 | 24 | 91.41% |
GPS240405C00025000 | 2024-03-28 3:58PM EDT | 25.00 | 2.60 | 2.58 | 2.84 | +0.16 | +6.56% | 52 | 217 | 59.77% |
GPS240405C00025500 | 2024-03-28 2:05PM EDT | 25.50 | 2.11 | 1.91 | 2.42 | +0.06 | +2.93% | 4 | 2 | 70.70% |
GPS240405C00026000 | 2024-03-27 3:40PM EDT | 26.00 | 1.54 | 1.47 | 1.85 | 0.00 | - | 5 | 15 | 54.49% |
GPS240405C00026500 | 2024-03-28 10:52AM EDT | 26.50 | 1.22 | 1.23 | 1.53 | -0.39 | -24.22% | 11 | 19 | 57.03% |
GPS240405C00027000 | 2024-03-28 3:57PM EDT | 27.00 | 0.87 | 0.87 | 0.93 | -0.03 | -3.33% | 25 | 94 | 38.28% |
GPS240405C00027500 | 2024-03-28 3:54PM EDT | 27.50 | 0.61 | 0.58 | 0.63 | +0.07 | +12.96% | 213 | 52 | 37.21% |
GPS240405C00028000 | 2024-03-28 3:49PM EDT | 28.00 | 0.36 | 0.36 | 0.39 | 0.00 | - | 115 | 228 | 35.84% |
GPS240405C00028500 | 2024-03-28 2:00PM EDT | 28.50 | 0.23 | 0.21 | 0.24 | -0.03 | -11.54% | 9 | 120 | 36.13% |
GPS240405C00029000 | 2024-03-28 3:57PM EDT | 29.00 | 0.14 | 0.12 | 0.25 | -0.01 | -6.67% | 9 | 75 | 45.90% |
GPS240405C00029500 | 2024-03-28 2:38PM EDT | 29.50 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 4 | 3 | 38.28% |
GPS240405C00030000 | 2024-03-28 3:41PM EDT | 30.00 | 0.05 | 0.03 | 0.17 | -0.01 | -16.67% | 207 | 1,984 | 54.10% |
GPS240405C00031000 | 2024-03-28 12:49PM EDT | 31.00 | 0.02 | 0.00 | 0.24 | -0.01 | -33.33% | 1 | 165 | 61.33% |
GPS240405C00031500 | 2024-03-28 3:32PM EDT | 31.50 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 3 | 47 | 55.08% |
GPS240405C00032000 | 2024-03-26 3:59PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 87 | 87 | 53.13% |
GPS240405C00032500 | 2024-03-25 1:23PM EDT | 32.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 206 | 89 | 108.20% |
GPS240405C00033000 | 2024-03-27 9:41AM EDT | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 110 | 114.45% |
GPS240405C00033500 | 2024-03-26 10:42AM EDT | 33.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 58 | 120.70% |
GPS240405C00034000 | 2024-03-27 9:39AM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 126.56% |
GPS240405C00034500 | 2024-03-26 11:07AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 140 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPS240405P00014000 | 2024-03-07 4:32PM EDT | 14.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 334.38% |
GPS240405P00014500 | 2024-02-28 2:11PM EDT | 14.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 319.92% |
GPS240405P00015000 | 2024-03-07 1:22PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 305.86% |
GPS240405P00015500 | 2024-03-14 10:32AM EDT | 15.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 9 | 18 | 292.19% |
GPS240405P00016000 | 2024-03-08 10:59AM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 278.91% |
GPS240405P00017000 | 2024-03-12 10:24AM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 253.32% |
GPS240405P00017500 | 2024-03-08 2:09PM EDT | 17.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 241.02% |
GPS240405P00018000 | 2024-03-11 12:12PM EDT | 18.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 228 | 176.56% |
GPS240405P00018500 | 2024-03-25 12:12PM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 45 | 117.19% |
GPS240405P00019000 | 2024-03-27 10:37AM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 206.25% |
GPS240405P00019500 | 2024-03-19 9:53AM EDT | 19.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 14 | 28 | 194.92% |
GPS240405P00020000 | 2024-03-12 1:13PM EDT | 20.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 84.38% |
GPS240405P00020500 | 2024-03-19 1:03PM EDT | 20.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 201 | 60 | 173.24% |
GPS240405P00021000 | 2024-03-22 11:05AM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 71.88% |
GPS240405P00021500 | 2024-03-27 1:14PM EDT | 21.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 90 | 80.47% |
GPS240405P00022000 | 2024-03-28 2:24PM EDT | 22.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 16 | 389 | 74.22% |
GPS240405P00022500 | 2024-03-25 1:26PM EDT | 22.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 85 | 62 | 71.88% |
GPS240405P00023000 | 2024-03-26 10:19AM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 101 | 162 | 60.94% |
GPS240405P00023500 | 2024-03-26 9:42AM EDT | 23.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 554 | 582 | 52.34% |
GPS240405P00024000 | 2024-03-27 9:45AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 269 | 48.44% |
GPS240405P00024500 | 2024-03-27 3:40PM EDT | 24.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 559 | 1,272 | 42.58% |
GPS240405P00025000 | 2024-03-28 10:47AM EDT | 25.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 765 | 39.06% |
GPS240405P00025500 | 2024-03-28 2:41PM EDT | 25.50 | 0.07 | 0.03 | 0.06 | 0.00 | - | 21 | 11 | 38.28% |
GPS240405P00026000 | 2024-03-28 3:40PM EDT | 26.00 | 0.09 | 0.07 | 0.10 | -0.07 | -43.75% | 11 | 987 | 35.94% |
GPS240405P00026500 | 2024-03-28 3:59PM EDT | 26.50 | 0.17 | 0.15 | 0.18 | -0.15 | -46.87% | 83 | 169 | 34.77% |
GPS240405P00027000 | 2024-03-28 3:26PM EDT | 27.00 | 0.31 | 0.29 | 0.33 | -0.16 | -34.04% | 40 | 104 | 34.96% |
GPS240405P00027500 | 2024-03-28 3:25PM EDT | 27.50 | 0.52 | 0.51 | 0.54 | -0.21 | -28.77% | 54 | 104 | 34.77% |
GPS240405P00028000 | 2024-03-28 3:34PM EDT | 28.00 | 0.86 | 0.78 | 0.82 | -0.16 | -15.69% | 152 | 460 | 34.57% |
GPS240405P00028500 | 2024-03-27 11:15AM EDT | 28.50 | 1.44 | 1.04 | 1.34 | +0.17 | +13.39% | 19 | 36 | 46.78% |
GPS240405P00029000 | 2024-03-28 3:46PM EDT | 29.00 | 1.52 | 1.38 | 1.70 | -0.20 | -11.63% | 4 | 5 | 45.90% |