Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GWRE240419C00070000 | 2024-01-29 10:59AM EDT | 70.00 | 43.55 | 49.10 | 53.90 | 0.00 | - | 1 | 6 | 227.10% |
GWRE240419C00080000 | 2024-01-08 10:30AM EDT | 80.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GWRE240419C00085000 | 2024-02-21 11:06AM EDT | 85.00 | 32.15 | 26.50 | 31.40 | 0.00 | - | 20 | 11 | 0.00% |
GWRE240419C00090000 | 2024-01-23 3:25PM EDT | 90.00 | 25.60 | 27.20 | 32.00 | 0.00 | - | 1 | 2 | 116.65% |
GWRE240419C00095000 | 2024-03-28 10:56AM EDT | 95.00 | 21.62 | 20.10 | 23.40 | +0.65 | +3.10% | 1 | 134 | 82.03% |
GWRE240419C00100000 | 2024-03-08 4:21PM EDT | 100.00 | 20.10 | 15.00 | 18.40 | 0.00 | - | 1 | 60 | 67.48% |
GWRE240419C00105000 | 2024-03-26 10:21AM EDT | 105.00 | 10.60 | 10.00 | 14.30 | 0.00 | - | 1 | 102 | 63.92% |
GWRE240419C00110000 | 2024-03-19 9:51AM EDT | 110.00 | 4.40 | 7.50 | 7.90 | 0.00 | - | 1 | 120 | 32.35% |
GWRE240419C00115000 | 2024-03-28 3:48PM EDT | 115.00 | 3.75 | 3.70 | 4.00 | +0.45 | +13.64% | 1 | 269 | 27.05% |
GWRE240419C00120000 | 2024-03-28 12:06PM EDT | 120.00 | 1.40 | 1.40 | 1.60 | +0.11 | +8.53% | 1 | 247 | 25.53% |
GWRE240419C00125000 | 2024-03-28 3:48PM EDT | 125.00 | 0.50 | 0.45 | 0.60 | -0.15 | -23.08% | 2 | 43 | 26.66% |
GWRE240419C00130000 | 2024-03-18 9:59AM EDT | 130.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 110 | 29.05% |
GWRE240419C00135000 | 2024-03-07 4:48PM EDT | 135.00 | 1.47 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 36.62% |
GWRE240419C00140000 | 2024-03-14 11:27AM EDT | 140.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 3 | 1 | 43.60% |
GWRE240419C00145000 | 2024-03-04 10:48AM EDT | 145.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 12 | 12 | 50.10% |
GWRE240419C00180000 | 2024-03-07 3:01PM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 79.10% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GWRE240419P00045000 | 2023-12-26 11:55AM EDT | 45.00 | 0.18 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 216.89% |
GWRE240419P00050000 | 2024-01-10 12:54PM EDT | 50.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 1 | 272.46% |
GWRE240419P00065000 | 2024-01-10 12:54PM EDT | 65.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 200.24% |
GWRE240419P00070000 | 2023-10-26 11:15AM EDT | 70.00 | 2.50 | 0.70 | 1.40 | 0.00 | - | - | 0 | 144.14% |
GWRE240419P00075000 | 2023-11-01 9:55AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
GWRE240419P00080000 | 2024-03-14 10:02AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 49 | 60.55% |
GWRE240419P00085000 | 2024-01-02 12:43PM EDT | 85.00 | 1.26 | 0.25 | 4.80 | 0.00 | - | 3 | 12 | 127.69% |
GWRE240419P00090000 | 2024-03-19 10:25AM EDT | 90.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 53.81% |
GWRE240419P00095000 | 2024-03-11 1:40PM EDT | 95.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 50.00% |
GWRE240419P00100000 | 2024-03-27 11:56AM EDT | 100.00 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 1 | 44 | 37.79% |
GWRE240419P00105000 | 2024-03-27 11:56AM EDT | 105.00 | 0.34 | 0.15 | 0.30 | 0.00 | - | 1 | 29 | 30.62% |
GWRE240419P00110000 | 2024-03-27 12:45PM EDT | 110.00 | 0.62 | 0.50 | 0.65 | -0.33 | -34.74% | 1 | 231 | 25.44% |
GWRE240419P00115000 | 2024-03-28 11:31AM EDT | 115.00 | 1.95 | 1.65 | 1.85 | 0.00 | - | 9 | 44 | 23.07% |
GWRE240419P00120000 | 2024-03-08 1:05PM EDT | 120.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | 1 | 2 | 22.73% |
GWRE240419P00125000 | 2024-03-11 1:07PM EDT | 125.00 | 9.72 | 8.20 | 8.80 | 0.00 | - | 1 | 14 | 25.32% |
GWRE240419P00130000 | 2024-03-21 3:59PM EDT | 130.00 | 16.50 | 12.10 | 15.40 | 0.00 | - | 1 | 0 | 56.25% |