Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GM240419C00038000 | 2024-04-17 1:52PM EDT | 2024-04-19 | 4.65 | 3.85 | 4.80 | -0.02 | -0.43% | 11 | 3,405 | 118.75% |
GM240426C00038000 | 2024-04-15 11:48AM EDT | 2024-04-26 | 5.50 | 4.55 | 4.75 | 0.00 | - | 2 | 53 | 54.49% |
GM240503C00038000 | 2024-04-10 9:41AM EDT | 2024-05-03 | 6.45 | 3.75 | 4.85 | 0.00 | - | - | 1 | 52.34% |
GM240510C00038000 | 2024-04-04 2:54PM EDT | 2024-05-10 | 6.67 | 3.30 | 4.95 | 0.00 | - | 12 | 12 | 47.85% |
GM240517C00038000 | 2024-04-17 1:52PM EDT | 2024-05-17 | 5.05 | 4.95 | 5.05 | -0.58 | -10.30% | 1 | 605 | 45.22% |
GM240621C00038000 | 2024-04-15 3:07PM EDT | 2024-06-21 | 5.50 | 5.20 | 5.85 | 0.00 | - | 101 | 4,708 | 45.95% |
GM240719C00038000 | 2024-04-15 3:05PM EDT | 2024-07-19 | 5.85 | 5.70 | 5.80 | 0.00 | - | 1 | 133 | 37.74% |
GM240816C00038000 | 2024-04-16 3:06PM EDT | 2024-08-16 | 6.56 | 5.90 | 7.25 | 0.00 | - | 2 | 332 | 50.73% |
GM240920C00038000 | 2024-04-03 1:32PM EDT | 2024-09-20 | 6.64 | 6.50 | 6.60 | -2.26 | -25.39% | 1 | 117 | 37.92% |
GM241018C00038000 | 2024-04-15 9:47AM EDT | 2024-10-18 | 7.60 | 6.10 | 6.90 | 0.00 | - | 1 | 2 | 37.84% |
GM241115C00038000 | 2024-04-09 11:44AM EDT | 2024-11-15 | 8.90 | 7.20 | 8.15 | 0.00 | - | - | 16 | 46.29% |
GM250117C00038000 | 2024-04-16 1:24PM EDT | 2025-01-17 | 8.15 | 7.80 | 7.95 | 0.00 | - | 3 | 7,227 | 39.14% |
GM250321C00038000 | 2024-04-04 2:11PM EDT | 2025-03-21 | 10.19 | 8.05 | 8.65 | 0.00 | - | 1 | 159 | 40.14% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GM240419P00038000 | 2024-04-17 1:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 7,125 | 56.25% |
GM240426P00038000 | 2024-04-17 3:52PM EDT | 2024-04-26 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 55 | 138 | 50.20% |
GM240503P00038000 | 2024-04-17 1:28PM EDT | 2024-05-03 | 0.23 | 0.20 | 0.23 | +0.03 | +15.00% | 25 | 32 | 44.14% |
GM240510P00038000 | 2024-04-16 11:05AM EDT | 2024-05-10 | 0.29 | 0.26 | 0.29 | 0.00 | - | 7 | 16 | 39.84% |
GM240517P00038000 | 2024-04-17 1:59PM EDT | 2024-05-17 | 0.36 | 0.34 | 0.37 | +0.03 | +9.09% | 7 | 13,732 | 38.04% |
GM240524P00038000 | 2024-04-16 10:07AM EDT | 2024-05-24 | 0.43 | 0.40 | 1.59 | 0.00 | - | 2 | 16 | 51.27% |
GM240531P00038000 | 2024-04-17 2:32PM EDT | 2024-05-31 | 0.48 | 0.26 | 0.65 | +0.06 | +14.29% | 1 | 2 | 39.06% |
GM240621P00038000 | 2024-04-17 3:09PM EDT | 2024-06-21 | 0.69 | 0.66 | 0.70 | -0.01 | -1.43% | 1,272 | 2,502 | 33.25% |
GM240719P00038000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 0.90 | 0.89 | 0.91 | +0.06 | +7.14% | 3 | 487 | 31.28% |
GM240816P00038000 | 2024-04-16 3:06PM EDT | 2024-08-16 | 1.11 | 1.17 | 1.22 | 0.00 | - | 2 | 2,564 | 31.59% |
GM240920P00038000 | 2024-04-16 9:43AM EDT | 2024-09-20 | 1.45 | 1.40 | 1.47 | 0.00 | - | 4 | 4,909 | 30.69% |
GM241018P00038000 | 2024-04-16 11:05AM EDT | 2024-10-18 | 1.69 | 1.62 | 1.65 | 0.00 | - | 5 | 8 | 30.10% |
GM241115P00038000 | 2024-04-12 1:36PM EDT | 2024-11-15 | 1.88 | 1.89 | 1.93 | 0.00 | - | 3 | 3 | 30.65% |
GM241220P00038000 | 2024-04-16 3:04PM EDT | 2024-12-20 | 2.04 | 2.12 | 2.18 | 0.00 | - | 2 | 2 | 30.53% |
GM250117P00038000 | 2024-04-17 1:27PM EDT | 2025-01-17 | 2.32 | 2.31 | 2.41 | +0.08 | +3.57% | 1,013 | 6,219 | 30.76% |
GM250321P00038000 | 2024-04-17 12:39PM EDT | 2025-03-21 | 2.76 | 2.53 | 4.60 | +0.60 | +27.78% | 392 | 20 | 42.97% |