Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GE240517C00100000 | 2024-04-03 3:34PM EDT | 2024-05-17 | 46.45 | 62.75 | 65.65 | 0.00 | - | 2 | 1 | 112.50% |
GE240621C00100000 | 2024-03-28 3:43PM EDT | 2024-06-21 | 77.08 | 46.60 | 50.70 | 0.00 | - | 6 | 0 | 0.00% |
GE240719C00100000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 65.00 | 63.30 | 66.90 | -10.70 | -14.13% | 3 | 0 | 68.99% |
GE240816C00100000 | 2024-04-11 11:32AM EDT | 2024-08-16 | 58.07 | 64.25 | 66.85 | 0.00 | - | 2 | 1 | 64.17% |
GE240920C00100000 | 2024-03-28 2:04PM EDT | 2024-09-20 | 77.00 | 47.60 | 52.00 | 0.00 | - | 15 | 0 | 0.00% |
GE241018C00100000 | 2024-04-24 10:21AM EDT | 2024-10-18 | 59.73 | 65.20 | 67.85 | 0.00 | - | - | 1 | 57.79% |
GE241115C00100000 | 2024-04-16 10:12AM EDT | 2024-11-15 | 59.06 | 65.85 | 68.50 | 0.00 | - | 1 | 0 | 57.24% |
GE250117C00100000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 58.84 | 66.85 | 69.60 | 0.00 | - | 1 | 10 | 54.50% |
GE250321C00100000 | 2024-05-01 10:13AM EDT | 2025-03-21 | 65.85 | 67.45 | 71.50 | +65.85 | - | - | 2 | 53.43% |
GE250620C00100000 | 2024-05-01 11:16AM EDT | 2025-06-20 | 66.62 | 70.00 | 73.50 | 0.00 | - | 3 | 16 | 53.82% |
GE260116C00100000 | 2024-04-10 2:27PM EDT | 2026-01-16 | 67.70 | 72.00 | 76.50 | 0.00 | - | 1 | 6 | 53.96% |
GE261218C00100000 | 2024-04-30 10:23AM EDT | 2026-12-18 | 80.89 | 76.50 | 81.50 | 0.00 | - | 1 | 14 | 51.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GE240510P00100000 | 2024-04-23 2:21PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.26 | 0.00 | - | - | 1 | 173.83% |
GE240517P00100000 | 2024-04-03 12:25PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 117.97% |
GE240524P00100000 | 2024-04-29 11:36AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.26 | +0.02 | - | - | 5 | 95.12% |
GE240621P00100000 | 2024-04-23 1:57PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 61.72% |
GE240719P00100000 | 2024-04-16 10:30AM EDT | 2024-07-19 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 50.88% |
GE240816P00100000 | 2024-04-30 2:37PM EDT | 2024-08-16 | 0.20 | 0.03 | 2.09 | +0.20 | - | - | 0 | 59.89% |
GE240920P00100000 | 2024-04-30 2:39PM EDT | 2024-09-20 | 0.28 | 0.03 | 0.75 | -0.10 | -26.32% | 6 | 1 | 48.19% |
GE241115P00100000 | 2024-04-22 11:11AM EDT | 2024-11-15 | 1.20 | 0.00 | 1.98 | 0.00 | - | 1 | 53 | 50.75% |
GE241220P00100000 | 2024-04-29 11:03AM EDT | 2024-12-20 | 0.80 | 0.04 | 2.80 | 0.00 | - | 1 | 2 | 51.36% |
GE250117P00100000 | 2024-05-02 2:43PM EDT | 2025-01-17 | 1.10 | 0.43 | 2.20 | 0.00 | - | 1 | 13 | 45.36% |
GE250620P00100000 | 2024-03-11 10:04AM EDT | 2025-06-20 | 1.85 | 2.43 | 2.98 | 0.00 | - | 1 | 0 | 39.08% |
GE260116P00100000 | 2024-04-25 3:38PM EDT | 2026-01-16 | 3.70 | 2.86 | 4.55 | 0.00 | - | 25 | 4 | 36.30% |
GE261218P00100000 | 2024-05-01 10:55AM EDT | 2026-12-18 | 5.60 | 4.15 | 6.85 | 0.00 | - | 1 | 5 | 33.86% |