Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GBX240419C00025000 | 2023-10-25 11:30AM EDT | 25.00 | 10.50 | 13.10 | 13.60 | 0.00 | - | - | 0 | 0.00% |
GBX240419C00030000 | 2023-11-16 3:57PM EDT | 30.00 | 8.70 | 12.70 | 14.70 | 0.00 | - | 2 | 4 | 0.00% |
GBX240419C00035000 | 2024-01-24 11:07AM EDT | 35.00 | 11.42 | 13.50 | 15.70 | 0.00 | - | 1 | 25 | 130.76% |
GBX240419C00040000 | 2024-03-11 9:47AM EDT | 40.00 | 11.08 | 7.00 | 9.00 | 0.00 | - | 1 | 89 | 77.83% |
GBX240419C00045000 | 2024-03-15 12:10PM EDT | 45.00 | 5.38 | 4.60 | 4.90 | 0.00 | - | 2 | 266 | 58.67% |
GBX240419C00050000 | 2024-03-18 3:18PM EDT | 50.00 | 2.40 | 2.10 | 2.35 | -0.05 | -2.04% | 72 | 405 | 56.18% |
GBX240419C00055000 | 2024-03-18 3:18PM EDT | 55.00 | 0.95 | 0.50 | 1.00 | -0.19 | -16.67% | 42 | 360 | 51.76% |
GBX240419C00060000 | 2024-03-15 3:20PM EDT | 60.00 | 0.45 | 0.30 | 0.80 | 0.00 | - | 30 | 135 | 63.77% |
GBX240419C00065000 | 2024-03-18 9:54AM EDT | 65.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 1 | 65 | 58.98% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GBX240419P00020000 | 2023-10-25 10:09AM EDT | 20.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
GBX240419P00022500 | 2023-10-06 10:15AM EDT | 22.50 | 0.70 | 0.60 | 0.75 | 0.00 | - | 2 | 2 | 184.57% |
GBX240419P00025000 | 2024-02-22 10:30AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 141.21% |
GBX240419P00030000 | 2023-12-04 10:43AM EDT | 30.00 | 1.24 | 0.55 | 0.90 | 0.00 | - | 2 | 63 | 126.56% |
GBX240419P00035000 | 2024-03-15 11:42AM EDT | 35.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 3 | 129 | 62.79% |
GBX240419P00040000 | 2024-03-18 10:46AM EDT | 40.00 | 0.65 | 0.55 | 0.70 | -0.15 | -18.75% | 8 | 317 | 59.08% |
GBX240419P00045000 | 2024-03-18 3:28PM EDT | 45.00 | 1.74 | 1.65 | 1.95 | -0.06 | -3.33% | 18 | 544 | 54.20% |
GBX240419P00050000 | 2024-03-14 11:07AM EDT | 50.00 | 4.10 | 4.10 | 4.50 | 0.00 | - | 5 | 114 | 52.47% |
GBX240419P00055000 | 2024-03-15 12:16PM EDT | 55.00 | 8.50 | 7.80 | 8.50 | 0.00 | - | 1 | 9 | 54.76% |
GBX240419P00060000 | 2024-03-12 2:32PM EDT | 60.00 | 10.50 | 11.10 | 13.90 | 0.00 | - | 1 | 5 | 50.68% |