Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GRFS240419C00003000 | 2024-03-25 11:44AM EDT | 3.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GRFS240419C00004000 | 2024-03-07 3:51PM EDT | 4.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GRFS240419C00005000 | 2024-03-25 11:37AM EDT | 5.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GRFS240419C00006000 | 2024-03-25 1:06PM EDT | 6.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GRFS240419C00007000 | 2024-03-26 12:06PM EDT | 7.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
GRFS240419C00008000 | 2024-03-27 3:34PM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GRFS240419C00009000 | 2024-03-26 1:08PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GRFS240419C00010000 | 2024-03-08 3:05PM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
GRFS240419C00011000 | 2024-03-21 10:29AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GRFS240419C00012000 | 2024-03-08 1:26PM EDT | 12.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GRFS240419C00013000 | 2024-03-11 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GRFS240419P00003000 | 2024-03-21 2:52PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
GRFS240419P00004000 | 2024-03-27 2:38PM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GRFS240419P00005000 | 2024-03-27 2:14PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
GRFS240419P00006000 | 2024-03-27 3:40PM EDT | 6.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
GRFS240419P00007000 | 2024-03-27 11:23AM EDT | 7.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
GRFS240419P00008000 | 2024-03-04 2:22PM EDT | 8.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GRFS240419P00009000 | 2024-03-01 1:38PM EDT | 9.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GRFS240419P00010000 | 2024-02-16 3:04PM EDT | 10.00 | 2.00 | 2.80 | 5.00 | 0.00 | - | 10 | 10 | 213.28% |