Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GT240419C00003000 | 2023-11-10 1:08PM EDT | 3.00 | 9.70 | 10.70 | 11.20 | 0.00 | - | - | 1 | 382.81% |
GT240419C00007000 | 2023-12-08 1:41PM EDT | 7.00 | 7.07 | 6.20 | 8.00 | 0.00 | - | 1 | 1 | 221.48% |
GT240419C00010000 | 2024-03-28 11:40AM EDT | 10.00 | 3.74 | 3.80 | 4.00 | +0.20 | +5.65% | 2 | 85 | 88.67% |
GT240419C00011000 | 2024-03-27 2:53PM EDT | 11.00 | 2.56 | 2.80 | 2.95 | 0.00 | - | 2 | 74 | 61.72% |
GT240419C00012000 | 2024-03-28 12:42PM EDT | 12.00 | 1.87 | 1.85 | 1.95 | +0.27 | +16.87% | 17 | 2,148 | 53.91% |
GT240419C00013000 | 2024-03-28 12:05PM EDT | 13.00 | 1.00 | 0.95 | 1.05 | +0.23 | +29.87% | 33 | 7,687 | 40.82% |
GT240419C00014000 | 2024-03-28 12:40PM EDT | 14.00 | 0.35 | 0.35 | 0.40 | +0.10 | +40.00% | 238 | 5,722 | 34.96% |
GT240419C00015000 | 2024-03-27 1:57PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | +0.03 | +75.00% | 5 | 21,603 | 33.01% |
GT240419C00016000 | 2024-03-25 3:54PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 14,525 | 40.63% |
GT240419C00017000 | 2024-03-15 11:23AM EDT | 17.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 789 | 52.34% |
GT240419C00018000 | 2024-03-13 2:25PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 335 | 55.47% |
GT240419C00019000 | 2024-01-22 1:36PM EDT | 19.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 121.48% |
GT240419C00020000 | 2024-02-26 11:57AM EDT | 20.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 12,519 | 11,404 | 107.62% |
GT240419C00021000 | 2023-09-13 2:07PM EDT | 21.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 103.52% |
GT240419C00022000 | 2023-12-14 1:08PM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 154.49% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GT240419P00007000 | 2023-09-27 3:43PM EDT | 7.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 187.50% |
GT240419P00009000 | 2024-03-05 12:16PM EDT | 9.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4,287 | 88.28% |
GT240419P00010000 | 2024-03-25 11:20AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 578 | 68.75% |
GT240419P00011000 | 2024-03-27 3:14PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 763 | 51.56% |
GT240419P00012000 | 2024-03-28 11:48AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 10 | 2,207 | 40.63% |
GT240419P00013000 | 2024-03-28 12:12PM EDT | 13.00 | 0.15 | 0.10 | 0.15 | -0.08 | -34.78% | 72 | 1,519 | 33.01% |
GT240419P00014000 | 2024-03-28 12:42PM EDT | 14.00 | 0.51 | 0.45 | 0.55 | -0.29 | -36.25% | 4 | 2,389 | 32.42% |
GT240419P00015000 | 2024-03-26 2:55PM EDT | 15.00 | 1.80 | 1.20 | 1.30 | 0.00 | - | 1 | 1,307 | 34.57% |
GT240419P00016000 | 2024-03-28 12:42PM EDT | 16.00 | 2.16 | 2.15 | 2.35 | -0.57 | -20.88% | 4 | 149 | 56.64% |
GT240419P00017000 | 2024-02-14 2:33PM EDT | 17.00 | 5.40 | 3.50 | 5.70 | 0.00 | - | 1 | 6 | 178.13% |
GT240419P00018000 | 2024-01-12 10:53AM EDT | 18.00 | 4.70 | 4.30 | 5.00 | 0.00 | - | 1 | 1 | 117.38% |
GT240419P00019000 | 2023-11-30 11:38AM EDT | 19.00 | 5.10 | 4.50 | 5.10 | 0.00 | - | - | 1 | 0.00% |
GT240419P00020000 | 2023-11-24 11:00AM EDT | 20.00 | 5.90 | 4.90 | 5.60 | 0.00 | - | 1 | 0 | 0.00% |