Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLPI240419C00027500 | 2023-09-22 9:41AM EDT | 27.50 | 20.10 | 15.20 | 20.00 | 0.00 | - | - | 10 | 207.23% |
GLPI240419C00040000 | 2024-03-18 11:41AM EDT | 40.00 | 5.52 | 4.70 | 8.20 | 0.00 | - | 1 | 1 | 55.27% |
GLPI240419C00042500 | 2024-03-13 2:43PM EDT | 42.50 | 3.75 | 2.50 | 5.80 | 0.00 | - | 870 | 0 | 86.62% |
GLPI240419C00045000 | 2024-03-28 9:30AM EDT | 45.00 | 1.24 | 1.35 | 1.60 | +0.06 | +5.08% | 2 | 117 | 23.15% |
GLPI240419C00047500 | 2024-03-27 3:54PM EDT | 47.50 | 0.18 | 0.10 | 0.30 | 0.00 | - | 10 | 1,258 | 18.41% |
GLPI240419C00050000 | 2024-03-26 12:52PM EDT | 50.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 218 | 26.27% |
GLPI240419C00052500 | 2024-03-06 11:19AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 99 | 29.30% |
GLPI240419C00055000 | 2024-01-16 10:35AM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 137 | 51.86% |
GLPI240419C00057500 | 2024-01-04 10:30AM EDT | 57.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 50.39% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLPI240419P00035000 | 2023-11-28 2:24PM EDT | 35.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 37 | 89.94% |
GLPI240419P00037500 | 2024-01-18 4:12PM EDT | 37.50 | 0.17 | 0.10 | 0.20 | 0.00 | - | 3 | 30 | 52.93% |
GLPI240419P00040000 | 2024-03-21 3:41PM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 35.65% |
GLPI240419P00042500 | 2024-03-27 10:12AM EDT | 42.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 348 | 27.64% |
GLPI240419P00045000 | 2024-03-27 3:35PM EDT | 45.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 8 | 107 | 16.02% |
GLPI240419P00047500 | 2024-03-14 12:14PM EDT | 47.50 | 2.54 | 1.45 | 1.75 | 0.00 | - | 3 | 38 | 15.67% |
GLPI240419P00050000 | 2024-01-03 4:28PM EDT | 50.00 | 2.30 | 3.20 | 7.00 | 0.00 | - | 31 | 36 | 54.00% |
GLPI240419P00052500 | 2023-11-03 9:54AM EDT | 52.50 | 6.50 | 3.50 | 8.40 | 0.00 | - | 12 | 12 | 88.96% |
GLPI240419P00055000 | 2023-10-05 10:45AM EDT | 55.00 | 10.43 | 7.00 | 11.00 | 0.00 | - | 1 | 37 | 105.32% |