Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GSHD240419C00065000 | 2024-03-06 1:17PM EDT | 65.00 | 14.50 | 9.10 | 13.20 | 0.00 | - | 24 | 5 | 51.07% |
GSHD240419C00070000 | 2024-03-15 9:30AM EDT | 70.00 | 5.50 | 4.70 | 7.60 | 0.00 | - | 1 | 3 | 52.83% |
GSHD240419C00075000 | 2024-03-18 12:59PM EDT | 75.00 | 3.50 | 1.05 | 4.10 | +0.30 | +9.37% | 6 | 68 | 45.04% |
GSHD240419C00080000 | 2024-03-12 11:34AM EDT | 80.00 | 2.42 | 1.05 | 1.90 | 0.00 | - | 1 | 28 | 41.80% |
GSHD240419C00085000 | 2024-03-18 11:21AM EDT | 85.00 | 0.57 | 0.45 | 0.95 | +0.12 | +26.67% | 3 | 95 | 43.65% |
GSHD240419C00090000 | 2024-03-12 3:30PM EDT | 90.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 51.81% |
GSHD240419C00095000 | 2024-03-07 12:30PM EDT | 95.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 10 | 13 | 90.01% |
GSHD240419C00100000 | 2024-03-08 12:18PM EDT | 100.00 | 0.35 | 0.00 | 2.95 | 0.00 | - | 5 | 5 | 86.43% |
GSHD240419C00105000 | 2024-03-08 12:42PM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 111.91% |
GSHD240419C00120000 | 2024-03-08 12:58PM EDT | 120.00 | 0.20 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 120.07% |
GSHD240419C00125000 | 2024-03-15 2:06PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 17 | 65.23% |
GSHD240419C00130000 | 2024-02-23 11:14AM EDT | 130.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 93 | 149 | 99.22% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GSHD240419P00055000 | 2024-02-22 2:28PM EDT | 55.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 74.61% |
GSHD240419P00060000 | 2024-03-18 9:49AM EDT | 60.00 | 0.50 | 0.00 | 1.10 | +0.05 | +11.11% | 15 | 55 | 59.28% |
GSHD240419P00065000 | 2024-03-18 3:35PM EDT | 65.00 | 0.70 | 0.25 | 1.00 | -0.25 | -26.32% | 5 | 7 | 52.22% |
GSHD240419P00070000 | 2024-03-18 3:39PM EDT | 70.00 | 1.55 | 1.00 | 1.85 | -1.55 | -50.00% | 6 | 69 | 45.73% |
GSHD240419P00075000 | 2024-03-15 12:11PM EDT | 75.00 | 3.90 | 2.30 | 3.80 | 0.00 | - | 5 | 6 | 44.04% |
GSHD240419P00080000 | 2024-03-13 2:05PM EDT | 80.00 | 5.80 | 5.40 | 6.70 | 0.00 | - | 1 | 248 | 41.92% |
GSHD240419P00085000 | 2024-02-22 2:02PM EDT | 85.00 | 15.71 | 8.40 | 12.40 | 0.00 | - | 1 | 1 | 67.19% |
GSHD240419P00090000 | 2024-02-22 3:50PM EDT | 90.00 | 19.28 | 12.60 | 17.00 | 0.00 | - | 2 | 0 | 75.78% |