Advertisement
Advertisement
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS231020C00047500 | 2023-08-17 3:09PM EDT | 47.50 | 23.10 | 18.10 | 19.00 | 0.00 | - | - | 1 | 108.69% |
| GIS231020C00050000 | 2023-09-01 3:22PM EDT | 50.00 | 16.74 | 14.60 | 15.30 | 0.00 | - | 3 | 4 | 54.10% |
| GIS231020C00055000 | 2023-08-21 10:28AM EDT | 55.00 | 14.32 | 10.60 | 10.80 | 0.00 | - | 1 | 16 | 62.01% |
| GIS231020C00060000 | 2023-09-22 12:11PM EDT | 60.00 | 5.23 | 4.80 | 5.20 | -0.90 | -14.68% | 3 | 41 | 27.88% |
| GIS231020C00062500 | 2023-09-22 3:48PM EDT | 62.50 | 2.85 | 2.55 | 2.85 | -0.65 | -18.57% | 1 | 234 | 20.17% |
| GIS231020C00065000 | 2023-09-22 3:53PM EDT | 65.00 | 1.15 | 1.10 | 1.15 | -0.50 | -30.30% | 277 | 2,406 | 17.58% |
| GIS231020C00067500 | 2023-09-22 3:53PM EDT | 67.50 | 0.30 | 0.30 | 0.35 | -0.20 | -40.00% | 1,220 | 4,539 | 17.58% |
| GIS231020C00070000 | 2023-09-22 3:52PM EDT | 70.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 178 | 2,498 | 18.80% |
| GIS231020C00072500 | 2023-09-22 2:53PM EDT | 72.50 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 19 | 1,981 | 22.07% |
| GIS231020C00075000 | 2023-09-22 10:56AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 1,982 | 27.54% |
| GIS231020C00077500 | 2023-09-20 1:14PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 34 | 1,974 | 32.42% |
| GIS231020C00080000 | 2023-09-21 10:07AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,009 | 37.31% |
| GIS231020C00082500 | 2023-09-18 3:42PM EDT | 82.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 7 | 774 | 52.73% |
| GIS231020C00085000 | 2023-09-20 9:53AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 915 | 46.09% |
| GIS231020C00087500 | 2023-09-13 11:42AM EDT | 87.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 439 | 50.00% |
| GIS231020C00090000 | 2023-09-22 2:53PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 1,641 | 54.10% |
| GIS231020C00092500 | 2023-09-21 2:42PM EDT | 92.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 214 | 74.51% |
| GIS231020C00095000 | 2023-08-28 3:07PM EDT | 95.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 388 | 61.52% |
| GIS231020C00097500 | 2023-07-20 10:09AM EDT | 97.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 64.84% |
| GIS231020C00100000 | 2023-08-23 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| GIS231020C00105000 | 2023-09-21 2:36PM EDT | 105.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 107 | 94.73% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GIS231020P00040000 | 2023-09-19 1:15PM EDT | 40.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 84.38% |
| GIS231020P00042500 | 2023-04-20 11:48AM EDT | 42.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 2 | 86.33% |
| GIS231020P00045000 | 2023-06-28 11:07AM EDT | 45.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 4 | 62.11% |
| GIS231020P00047500 | 2023-09-05 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 71.48% |
| GIS231020P00050000 | 2023-09-20 10:52AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 46.09% |
| GIS231020P00055000 | 2023-09-21 11:46AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 780 | 31.06% |
| GIS231020P00057500 | 2023-09-22 3:59PM EDT | 57.50 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 105 | 342 | 27.15% |
| GIS231020P00060000 | 2023-09-22 3:21PM EDT | 60.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 97 | 2,768 | 24.41% |
| GIS231020P00062500 | 2023-09-22 3:51PM EDT | 62.50 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 83 | 2,474 | 22.32% |
| GIS231020P00065000 | 2023-09-22 3:58PM EDT | 65.00 | 1.59 | 1.55 | 1.65 | +0.34 | +27.20% | 656 | 5,206 | 22.12% |
| GIS231020P00067500 | 2023-09-22 2:10PM EDT | 67.50 | 2.90 | 3.30 | 3.50 | +0.40 | +16.00% | 43 | 1,572 | 25.93% |
| GIS231020P00070000 | 2023-09-22 2:02PM EDT | 70.00 | 5.22 | 5.50 | 5.80 | +0.42 | +8.75% | 21 | 960 | 32.28% |
| GIS231020P00072500 | 2023-09-22 3:28PM EDT | 72.50 | 7.75 | 7.80 | 8.40 | +0.72 | +10.24% | 40 | 1,283 | 42.94% |
| GIS231020P00075000 | 2023-09-22 1:28PM EDT | 75.00 | 10.31 | 10.40 | 11.00 | +0.71 | +7.40% | 56 | 2,409 | 53.08% |
| GIS231020P00077500 | 2023-09-21 1:49PM EDT | 77.50 | 12.05 | 12.80 | 13.50 | 0.00 | - | 6 | 134 | 51.37% |
| GIS231020P00080000 | 2023-09-20 12:29PM EDT | 80.00 | 14.70 | 15.20 | 16.00 | 0.00 | - | 3 | 147 | 56.06% |
| GIS231020P00082500 | 2023-09-20 10:13AM EDT | 82.50 | 17.24 | 17.70 | 18.40 | 0.00 | - | 1 | 136 | 60.16% |
| GIS231020P00085000 | 2023-08-24 3:43PM EDT | 85.00 | 17.00 | 20.30 | 20.80 | 0.00 | - | 106 | 106 | 65.63% |
| GIS231020P00087500 | 2023-07-11 3:13PM EDT | 87.50 | 12.80 | 14.80 | 15.50 | 0.00 | - | 1 | 3 | 0.00% |
| GIS231020P00090000 | 2023-09-20 10:41AM EDT | 90.00 | 23.50 | 25.10 | 26.10 | 0.00 | - | 1 | 2 | 77.83% |
| GIS231020P00092500 | 2023-05-24 2:16PM EDT | 92.50 | 8.40 | 11.00 | 12.30 | 0.00 | - | 2 | 3 | 0.00% |
| GIS231020P00097500 | 2023-05-12 9:38AM EDT | 97.50 | 8.30 | 14.90 | 16.10 | 0.00 | - | - | 6 | 0.00% |
| GIS231020P00100000 | 2023-06-27 10:12AM EDT | 100.00 | 18.30 | 24.50 | 24.80 | 0.00 | - | 10 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
