Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLOB240419C00180000 | 2024-03-20 11:10AM EDT | 180.00 | 24.88 | 21.60 | 25.50 | 0.00 | - | - | 1 | 60.77% |
GLOB240419C00195000 | 2024-03-26 11:54AM EDT | 195.00 | 10.00 | 9.40 | 13.20 | 0.00 | - | 1 | 4 | 48.12% |
GLOB240419C00200000 | 2024-03-28 10:03AM EDT | 200.00 | 12.65 | 7.70 | 8.60 | +4.18 | +49.35% | 3 | 48 | 38.68% |
GLOB240419C00210000 | 2024-03-28 3:39PM EDT | 210.00 | 4.10 | 3.40 | 3.90 | -0.02 | -0.49% | 14 | 50 | 35.91% |
GLOB240419C00220000 | 2024-03-28 11:08AM EDT | 220.00 | 2.12 | 1.35 | 2.20 | -0.08 | -3.64% | 1 | 133 | 40.16% |
GLOB240419C00230000 | 2024-03-27 11:41AM EDT | 230.00 | 0.92 | 0.05 | 1.00 | +0.23 | +33.33% | 1 | 30 | 41.02% |
GLOB240419C00240000 | 2024-03-21 12:24PM EDT | 240.00 | 0.55 | 0.00 | 0.70 | +0.05 | +10.00% | 1 | 251 | 46.31% |
GLOB240419C00250000 | 2024-03-14 10:33AM EDT | 250.00 | 1.60 | 0.00 | 1.60 | 0.00 | - | 10 | 11 | 56.03% |
GLOB240419C00260000 | 2024-03-22 10:30AM EDT | 260.00 | 0.22 | 0.15 | 0.20 | 0.00 | - | 2 | 4 | 49.90% |
GLOB240419C00270000 | 2024-02-28 1:54PM EDT | 270.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 61.82% |
GLOB240419C00320000 | 2024-02-15 4:01PM EDT | 320.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 126.68% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLOB240419P00160000 | 2024-03-13 10:21AM EDT | 160.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.03% |
GLOB240419P00165000 | 2024-03-14 9:30AM EDT | 165.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 75.84% |
GLOB240419P00170000 | 2024-03-22 9:55AM EDT | 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.75% |
GLOB240419P00180000 | 2024-03-25 11:05AM EDT | 180.00 | 1.55 | 0.45 | 4.40 | 0.00 | - | 1 | 6 | 51.86% |
GLOB240419P00185000 | 2024-03-28 3:58PM EDT | 185.00 | 2.91 | 0.55 | 3.00 | -0.19 | -6.13% | 2 | 53 | 47.82% |
GLOB240419P00190000 | 2024-03-28 9:35AM EDT | 190.00 | 1.67 | 1.80 | 4.00 | -0.38 | -18.54% | 2 | 48 | 45.29% |
GLOB240419P00195000 | 2024-03-28 10:50AM EDT | 195.00 | 3.00 | 2.95 | 4.20 | +0.10 | +3.45% | 3 | 15 | 36.67% |
GLOB240419P00200000 | 2024-03-28 10:38AM EDT | 200.00 | 4.70 | 4.90 | 6.10 | -3.10 | -39.74% | 4 | 33 | 35.63% |
GLOB240419P00210000 | 2024-03-28 10:38AM EDT | 210.00 | 8.40 | 10.70 | 11.70 | -4.66 | -35.68% | 7 | 9 | 34.27% |
GLOB240419P00220000 | 2024-03-27 11:41AM EDT | 220.00 | 19.74 | 16.70 | 20.50 | 0.00 | - | 2 | 9 | 41.57% |
GLOB240419P00230000 | 2024-03-20 10:23AM EDT | 230.00 | 29.50 | 26.00 | 29.90 | 0.00 | - | 1 | 1 | 48.69% |