Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GM240920C00015000 | 2024-02-08 2:38PM EDT | 15.00 | 23.80 | 23.55 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
GM240920C00020000 | 2024-02-15 1:50PM EDT | 20.00 | 19.15 | 19.20 | 23.15 | 0.00 | - | 4 | 160 | 0.00% |
GM240920C00023000 | 2024-02-14 4:53PM EDT | 23.00 | 15.95 | 17.20 | 19.35 | 0.00 | - | 1 | 1,083 | 0.00% |
GM240920C00025000 | 2024-03-21 9:41AM EDT | 25.00 | 18.95 | 19.30 | 21.65 | 0.00 | - | 100 | 2,239 | 79.69% |
GM240920C00028000 | 2024-03-28 9:39AM EDT | 28.00 | 17.50 | 17.30 | 18.10 | +0.30 | +1.74% | 100 | 1,346 | 57.18% |
GM240920C00029000 | 2024-02-07 11:06AM EDT | 29.00 | 10.35 | 11.40 | 11.60 | 0.00 | - | 2 | 3 | 0.00% |
GM240920C00030000 | 2024-03-26 1:04PM EDT | 30.00 | 15.05 | 15.50 | 16.20 | 0.00 | - | 4 | 4,764 | 52.59% |
GM240920C00031000 | 2024-03-13 3:53PM EDT | 31.00 | 10.39 | 13.15 | 15.30 | 0.00 | - | 1 | 23 | 51.17% |
GM240920C00032000 | 2024-03-26 10:28AM EDT | 32.00 | 12.75 | 13.75 | 14.40 | 0.00 | - | 1 | 13 | 49.61% |
GM240920C00033000 | 2024-03-26 10:30AM EDT | 33.00 | 11.85 | 13.25 | 13.40 | 0.00 | - | 2 | 4,322 | 46.41% |
GM240920C00034000 | 2024-03-27 2:01PM EDT | 34.00 | 11.60 | 11.85 | 12.55 | 0.00 | - | 1 | 256 | 45.46% |
GM240920C00035000 | 2024-03-28 11:47AM EDT | 35.00 | 11.49 | 11.45 | 11.65 | +0.49 | +4.45% | 3 | 10,779 | 43.63% |
GM240920C00036000 | 2024-03-25 9:30AM EDT | 36.00 | 8.65 | 10.55 | 10.75 | 0.00 | - | 1 | 48 | 41.72% |
GM240920C00037000 | 2024-03-28 11:42AM EDT | 37.00 | 9.83 | 9.10 | 9.90 | +0.67 | +7.31% | 227 | 15,135 | 40.31% |
GM240920C00038000 | 2024-03-25 9:47AM EDT | 38.00 | 7.75 | 8.20 | 9.05 | 0.00 | - | 74 | 122 | 38.72% |
GM240920C00039000 | 2024-03-25 10:54AM EDT | 39.00 | 7.00 | 8.10 | 8.65 | 0.00 | - | 234 | 1,599 | 41.53% |
GM240920C00040000 | 2024-03-28 11:44AM EDT | 40.00 | 7.41 | 7.35 | 7.50 | +0.51 | +7.39% | 60 | 40,444 | 36.60% |
GM240920C00041000 | 2024-03-28 10:37AM EDT | 41.00 | 6.60 | 6.65 | 6.80 | +0.43 | +6.97% | 2 | 3,576 | 35.90% |
GM240920C00042000 | 2024-03-28 2:54PM EDT | 42.00 | 6.01 | 6.00 | 6.10 | +0.39 | +6.94% | 20 | 8,366 | 34.95% |
GM240920C00043000 | 2024-03-28 2:48PM EDT | 43.00 | 5.39 | 4.45 | 6.25 | +0.54 | +11.13% | 24 | 6,049 | 40.88% |
GM240920C00045000 | 2024-03-28 2:45PM EDT | 45.00 | 4.25 | 4.20 | 4.25 | +0.35 | +8.97% | 32 | 11,190 | 32.61% |
GM240920C00047000 | 2024-03-28 3:12PM EDT | 47.00 | 3.25 | 3.20 | 3.30 | +0.27 | +9.06% | 262 | 17,320 | 31.89% |
GM240920C00050000 | 2024-03-28 1:33PM EDT | 50.00 | 2.09 | 2.09 | 2.14 | +0.17 | +8.85% | 32 | 5,593 | 30.69% |
GM240920C00052500 | 2024-03-27 3:14PM EDT | 52.50 | 1.30 | 1.41 | 1.46 | 0.00 | - | 7 | 212 | 30.14% |
GM240920C00055000 | 2024-03-28 1:28PM EDT | 55.00 | 0.96 | 0.94 | 0.98 | +0.11 | +12.94% | 8 | 909 | 29.81% |
GM240920C00060000 | 2024-03-28 11:39AM EDT | 60.00 | 0.40 | 0.41 | 0.44 | +0.01 | +2.56% | 16 | 1,384 | 29.79% |
GM240920C00065000 | 2024-03-26 12:42PM EDT | 65.00 | 0.16 | 0.19 | 0.22 | 0.00 | - | 2 | 19 | 30.71% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GM240920P00015000 | 2024-01-04 2:45PM EDT | 15.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 140 | 589 | 82.42% |
GM240920P00020000 | 2024-03-27 9:30AM EDT | 20.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 50 | 4,721 | 51.17% |
GM240920P00022000 | 2024-02-12 10:35AM EDT | 22.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 63 | 63 | 50.49% |
GM240920P00023000 | 2024-03-04 12:42PM EDT | 23.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 10 | 3,389 | 45.70% |
GM240920P00024000 | 2024-03-21 3:39PM EDT | 24.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | - | 1 | 43.16% |
GM240920P00025000 | 2024-03-28 9:33AM EDT | 25.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 16 | 3,597 | 41.60% |
GM240920P00027000 | 2024-02-21 2:34PM EDT | 27.00 | 0.28 | 0.10 | 0.13 | 0.00 | - | 4 | 31 | 40.63% |
GM240920P00028000 | 2024-03-21 2:30PM EDT | 28.00 | 0.17 | 0.10 | 0.12 | 0.00 | - | 705 | 30,218 | 37.60% |
GM240920P00029000 | 2024-03-25 10:29AM EDT | 29.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 5 | 51 | 36.23% |
GM240920P00030000 | 2024-03-28 10:04AM EDT | 30.00 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 4 | 24,597 | 35.16% |
GM240920P00031000 | 2024-03-18 10:27AM EDT | 31.00 | 0.44 | 0.18 | 0.21 | 0.00 | - | 1 | 4,122 | 34.28% |
GM240920P00032000 | 2024-03-28 11:32AM EDT | 32.00 | 0.24 | 0.22 | 0.25 | -0.08 | -25.00% | 189 | 4,724 | 33.11% |
GM240920P00033000 | 2024-03-26 11:55AM EDT | 33.00 | 0.38 | 0.29 | 0.31 | 0.00 | - | 13 | 15,537 | 32.32% |
GM240920P00034000 | 2024-03-26 10:36AM EDT | 34.00 | 0.48 | 0.36 | 0.39 | 0.00 | - | 7 | 153 | 31.69% |
GM240920P00035000 | 2024-03-28 2:49PM EDT | 35.00 | 0.46 | 0.44 | 0.47 | -0.15 | -24.59% | 2 | 6,189 | 30.76% |
GM240920P00036000 | 2024-03-27 3:04PM EDT | 36.00 | 0.68 | 0.55 | 0.58 | 0.00 | - | 1 | 1,784 | 30.13% |
GM240920P00037000 | 2024-03-28 2:24PM EDT | 37.00 | 0.70 | 0.68 | 0.71 | -0.13 | -15.66% | 101 | 18,126 | 29.44% |
GM240920P00038000 | 2024-03-28 11:31AM EDT | 38.00 | 0.87 | 0.84 | 0.87 | -0.16 | -15.53% | 106 | 5,022 | 28.86% |
GM240920P00039000 | 2024-03-25 10:17AM EDT | 39.00 | 1.42 | 1.02 | 1.06 | 0.00 | - | 55 | 1,379 | 28.32% |
GM240920P00040000 | 2024-03-28 1:02PM EDT | 40.00 | 1.29 | 1.26 | 1.30 | -0.19 | -12.84% | 34 | 4,020 | 27.95% |
GM240920P00041000 | 2024-03-28 1:19PM EDT | 41.00 | 1.53 | 1.51 | 1.55 | -0.23 | -13.07% | 22 | 3,455 | 27.33% |
GM240920P00042000 | 2024-03-27 3:59PM EDT | 42.00 | 1.88 | 1.82 | 1.86 | -0.21 | -10.05% | 1 | 7,327 | 26.92% |
GM240920P00043000 | 2024-03-27 2:38PM EDT | 43.00 | 2.48 | 2.14 | 2.18 | 0.00 | - | 2 | 308 | 26.22% |
GM240920P00045000 | 2024-03-28 1:02PM EDT | 45.00 | 3.02 | 2.97 | 3.05 | -0.34 | -10.12% | 1 | 503 | 25.65% |
GM240920P00047000 | 2024-03-28 2:20PM EDT | 47.00 | 4.02 | 3.95 | 4.05 | -0.43 | -9.66% | 178 | 594 | 24.56% |
GM240920P00050000 | 2024-03-27 9:58AM EDT | 50.00 | 6.75 | 5.85 | 5.95 | 0.00 | - | 600 | 1,250 | 23.22% |
GM240920P00055000 | 2023-11-16 2:12PM EDT | 55.00 | 27.30 | 18.30 | 19.85 | 0.00 | - | 2 | 0 | 100.65% |
GM240920P00060000 | 2023-11-30 4:27PM EDT | 60.00 | 28.22 | 23.00 | 24.45 | 0.00 | - | 1 | 3 | 107.62% |