Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240405C00375000 | 2024-03-27 10:10AM EDT | 2024-04-05 | 37.56 | 40.90 | 45.55 | 0.00 | - | 1 | 10 | 67.75% |
GS240412C00375000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 40.75 | 41.45 | 46.00 | 0.00 | - | 4 | 5 | 51.92% |
GS240419C00375000 | 2024-03-28 2:51PM EDT | 2024-04-19 | 43.20 | 42.35 | 46.60 | +3.20 | +8.00% | 51 | 428 | 45.41% |
GS240517C00375000 | 2024-03-22 10:01AM EDT | 2024-05-17 | 42.03 | 46.05 | 49.95 | 0.00 | - | 4 | 81 | 38.39% |
GS240621C00375000 | 2024-03-28 12:35PM EDT | 2024-06-21 | 48.62 | 48.60 | 50.80 | +4.02 | +9.01% | 6 | 163 | 30.91% |
GS240719C00375000 | 2024-03-19 10:19AM EDT | 2024-07-19 | 27.90 | 50.85 | 53.15 | 0.00 | - | 2 | 25 | 30.19% |
GS240920C00375000 | 2024-03-22 10:47AM EDT | 2024-09-20 | 51.03 | 55.95 | 57.90 | 0.00 | - | 1 | 651 | 29.34% |
GS241018C00375000 | 2024-03-28 2:09PM EDT | 2024-10-18 | 58.70 | 58.55 | 60.50 | +7.30 | +14.20% | 1 | 6 | 29.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240405P00375000 | 2024-03-28 12:27PM EDT | 2024-04-05 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 13 | 87 | 29.69% |
GS240412P00375000 | 2024-03-28 3:51PM EDT | 2024-04-12 | 0.20 | 0.18 | 0.23 | -0.14 | -41.18% | 81 | 189 | 27.64% |
GS240419P00375000 | 2024-03-28 3:34PM EDT | 2024-04-19 | 0.59 | 0.56 | 0.67 | -0.17 | -22.37% | 95 | 967 | 27.91% |
GS240426P00375000 | 2024-03-28 3:54PM EDT | 2024-04-26 | 0.87 | 0.62 | 1.01 | -1.07 | -55.15% | 11 | 48 | 26.66% |
GS240503P00375000 | 2024-03-28 12:12PM EDT | 2024-05-03 | 1.25 | 0.91 | 1.50 | -0.67 | -34.90% | 3 | 24 | 26.44% |
GS240517P00375000 | 2024-03-28 3:35PM EDT | 2024-05-17 | 1.84 | 1.78 | 2.02 | -0.36 | -16.36% | 5 | 255 | 24.37% |
GS240621P00375000 | 2024-03-28 3:27PM EDT | 2024-06-21 | 3.95 | 3.90 | 4.10 | -1.50 | -27.52% | 8 | 293 | 23.51% |
GS240719P00375000 | 2024-03-28 12:27PM EDT | 2024-07-19 | 5.80 | 5.65 | 5.95 | -1.03 | -15.08% | 10 | 258 | 23.51% |
GS240920P00375000 | 2024-03-27 9:56AM EDT | 2024-09-20 | 10.60 | 9.25 | 9.60 | 0.00 | - | 11 | 118 | 23.23% |
GS241018P00375000 | 2024-03-26 2:50PM EDT | 2024-10-18 | 13.40 | 11.05 | 11.50 | 0.00 | - | 30 | 36 | 23.56% |