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 | 3.30 | 5.10 | 0.00 | - | 1 | 51 | 405.47% |
GRFS240419C00004000 | 2024-03-07 3:51PM EDT | 4.00 | 2.10 | 2.45 | 2.90 | 0.00 | - | - | 13 | 205.47% |
GRFS240419C00005000 | 2024-03-25 11:37AM EDT | 5.00 | 1.47 | 1.55 | 1.90 | 0.00 | - | 2 | 55 | 82.81% |
GRFS240419C00006000 | 2024-03-25 1:06PM EDT | 6.00 | 0.85 | 0.85 | 1.30 | 0.00 | - | 1 | 886 | 107.81% |
GRFS240419C00007000 | 2024-03-26 12:06PM EDT | 7.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 2 | 5,972 | 83.59% |
GRFS240419C00008000 | 2024-03-27 3:34PM EDT | 8.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 3,642 | 112.50% |
GRFS240419C00009000 | 2024-03-26 1:08PM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,878 | 96.88% |
GRFS240419C00010000 | 2024-03-08 3:05PM EDT | 10.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 538 | 101.56% |
GRFS240419C00011000 | 2024-03-28 10:30AM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5,040 | 203.91% |
GRFS240419C00012000 | 2024-03-08 1:26PM EDT | 12.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 223.44% |
GRFS240419C00013000 | 2024-03-11 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 241.02% |
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 | 0.05 | 0.00 | - | 10 | 53 | 173.44% |
GRFS240419P00004000 | 2024-03-28 12:24PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 17 | 3,189 | 117.19% |
GRFS240419P00005000 | 2024-03-28 10:20AM EDT | 5.00 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 20 | 1,138 | 111.72% |
GRFS240419P00006000 | 2024-03-28 2:50PM EDT | 6.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 45 | 2,167 | 91.41% |
GRFS240419P00007000 | 2024-03-27 11:23AM EDT | 7.00 | 0.85 | 0.65 | 0.95 | -0.05 | -5.56% | 30 | 44 | 91.80% |
GRFS240419P00008000 | 2024-03-04 2:22PM EDT | 8.00 | 1.88 | 0.25 | 1.65 | 0.00 | - | 1 | 30 | 113.28% |
GRFS240419P00009000 | 2024-03-01 1:38PM EDT | 9.00 | 2.30 | 2.25 | 2.60 | 0.00 | - | 2 | 24 | 98.44% |
GRFS240419P00010000 | 2024-02-16 3:04PM EDT | 10.00 | 2.00 | 2.80 | 5.00 | 0.00 | - | 10 | 10 | 216.80% |