Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GFI240419C00003000 | 2024-03-12 1:08PM EDT | 3.00 | 12.50 | 10.20 | 12.80 | 0.00 | - | 5 | 0 | 303.91% |
GFI240419C00006000 | 2023-10-23 9:30AM EDT | 6.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
GFI240419C00008000 | 2023-10-16 1:23PM EDT | 8.00 | 6.40 | 4.90 | 5.50 | 0.00 | - | - | 1 | 0.00% |
GFI240419C00009000 | 2024-01-24 10:30AM EDT | 9.00 | 5.04 | 3.50 | 5.70 | 0.00 | - | 7 | 31 | 138.87% |
GFI240419C00010000 | 2024-03-14 11:37AM EDT | 10.00 | 4.70 | 2.70 | 6.00 | 0.00 | - | 1 | 28 | 239.26% |
GFI240419C00011000 | 2024-03-13 11:20AM EDT | 11.00 | 4.60 | 3.10 | 5.20 | 0.00 | - | 3 | 44 | 134.96% |
GFI240419C00012000 | 2024-03-18 1:49PM EDT | 12.00 | 2.55 | 2.25 | 4.10 | -1.05 | -29.17% | 10 | 60 | 110.16% |
GFI240419C00013000 | 2024-03-14 12:11PM EDT | 13.00 | 1.90 | 1.10 | 1.75 | 0.00 | - | 5 | 295 | 53.71% |
GFI240419C00014000 | 2024-03-18 3:22PM EDT | 14.00 | 1.03 | 0.90 | 1.00 | -0.14 | -11.97% | 16 | 499 | 46.39% |
GFI240419C00015000 | 2024-03-18 3:47PM EDT | 15.00 | 0.49 | 0.45 | 0.55 | -0.13 | -20.97% | 101 | 1,898 | 46.68% |
GFI240419C00016000 | 2024-03-18 3:18PM EDT | 16.00 | 0.22 | 0.20 | 0.25 | -0.11 | -33.33% | 31 | 11,208 | 45.12% |
GFI240419C00017000 | 2024-03-18 10:41AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 4 | 2,946 | 49.61% |
GFI240419C00018000 | 2024-03-15 12:08PM EDT | 18.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 30 | 71 | 54.49% |
GFI240419C00019000 | 2024-03-08 12:38PM EDT | 19.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 525 | 59.77% |
GFI240419C00020000 | 2024-03-08 10:45AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 44 | 103.32% |
GFI240419C00021000 | 2024-03-07 4:51PM EDT | 21.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 45 | 49 | 112.89% |
GFI240419C00025000 | 2023-12-04 10:30AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
GFI240419C00030000 | 2024-02-15 4:51PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 175.20% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GFI240419P00009000 | 2024-03-04 2:49PM EDT | 9.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 9 | 163.48% |
GFI240419P00010000 | 2024-03-04 11:14AM EDT | 10.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 6 | 854 | 98.44% |
GFI240419P00011000 | 2024-03-18 12:23PM EDT | 11.00 | 0.05 | 0.05 | 0.75 | -0.04 | -44.44% | 2 | 3,339 | 103.71% |
GFI240419P00012000 | 2024-03-08 11:31AM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 398 | 56.25% |
GFI240419P00013000 | 2024-03-18 3:23PM EDT | 13.00 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 8 | 7,573 | 42.48% |
GFI240419P00014000 | 2024-03-18 3:36PM EDT | 14.00 | 0.46 | 0.45 | 0.50 | +0.05 | +12.20% | 73 | 1,303 | 40.92% |
GFI240419P00015000 | 2024-03-18 10:45AM EDT | 15.00 | 1.08 | 0.95 | 1.05 | +0.18 | +20.00% | 3 | 5,819 | 41.31% |
GFI240419P00016000 | 2024-03-18 3:45PM EDT | 16.00 | 1.75 | 0.70 | 1.80 | +0.60 | +52.17% | 1 | 409 | 41.99% |
GFI240419P00017000 | 2024-03-15 9:57AM EDT | 17.00 | 2.40 | 2.55 | 2.70 | 0.00 | - | 1 | 160 | 45.31% |
GFI240419P00018000 | 2023-12-04 10:35AM EDT | 18.00 | 3.50 | 4.50 | 5.00 | 0.00 | - | - | 59 | 135.45% |
GFI240419P00019000 | 2023-12-04 11:03AM EDT | 19.00 | 4.20 | 5.30 | 6.00 | 0.00 | - | - | 1 | 142.38% |
GFI240419P00020000 | 2023-12-18 4:33PM EDT | 20.00 | 4.30 | 7.20 | 7.90 | 0.00 | - | 1 | 2 | 210.55% |