Advertisement
U.S. Markets open in 4 hrs 2 mins
S&P Futures
5,871.00 -25.25 (-0.43%) Dow Futures
43,011.00 -166.00 (-0.38%) Nasdaq Futures
20,407.75 -111.75 (-0.54%) Russell 2000 Futures
2,238.40 -17.10 (-0.76%) Crude Oil
70.60 +0.04 (+0.06%) Gold
2,749.00 +10.10 (+0.37%)
At close: 04:00PM EDT
Pre-Market:
Advertisement
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLB241025C00030000 | 2024-10-16 1:55PM EDT | 30.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GTLB241025C00040000 | 2024-10-21 1:09PM EDT | 40.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GTLB241025C00044000 | 2024-09-12 12:48PM EDT | 44.00 | 10.63 | 8.80 | 12.80 | 0.00 | - | - | 1 | 252.64% |
| GTLB241025C00045000 | 2024-10-18 11:10AM EDT | 45.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GTLB241025C00048000 | 2024-10-18 12:35PM EDT | 48.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GTLB241025C00049000 | 2024-10-16 9:47AM EDT | 49.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GTLB241025C00050000 | 2024-10-16 1:05PM EDT | 50.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GTLB241025C00051000 | 2024-10-17 3:04PM EDT | 51.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GTLB241025C00052000 | 2024-10-18 2:37PM EDT | 52.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GTLB241025C00053000 | 2024-10-21 9:33AM EDT | 53.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GTLB241025C00054000 | 2024-10-21 11:37AM EDT | 54.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GTLB241025C00055000 | 2024-10-21 2:56PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| GTLB241025C00056000 | 2024-10-21 3:52PM EDT | 56.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GTLB241025C00057000 | 2024-10-21 3:52PM EDT | 57.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| GTLB241025C00058000 | 2024-10-21 3:54PM EDT | 58.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| GTLB241025C00059000 | 2024-10-21 2:48PM EDT | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| GTLB241025C00060000 | 2024-10-21 1:16PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 25.00% |
| GTLB241025C00061000 | 2024-10-21 10:26AM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GTLB241025C00062000 | 2024-10-21 11:25AM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GTLB241025C00063000 | 2024-09-16 9:35AM EDT | 63.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | - | 1 | 87.50% |
| GTLB241025C00064000 | 2024-09-23 2:36PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLB241025P00045000 | 2024-10-16 1:05PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GTLB241025P00046000 | 2024-10-03 10:31AM EDT | 46.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GTLB241025P00047000 | 2024-10-17 1:39PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GTLB241025P00048000 | 2024-09-26 12:04PM EDT | 48.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GTLB241025P00049000 | 2024-10-11 11:55AM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GTLB241025P00050000 | 2024-10-17 3:27PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| GTLB241025P00051000 | 2024-10-18 1:39PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| GTLB241025P00052000 | 2024-10-21 9:30AM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GTLB241025P00053000 | 2024-10-21 3:16PM EDT | 53.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GTLB241025P00054000 | 2024-10-21 3:19PM EDT | 54.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| GTLB241025P00055000 | 2024-10-21 3:26PM EDT | 55.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| GTLB241025P00056000 | 2024-10-21 3:17PM EDT | 56.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| GTLB241025P00057000 | 2024-10-21 11:31AM EDT | 57.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GTLB241025P00058000 | 2024-10-21 11:00AM EDT | 58.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GTLB241025P00061000 | 2024-10-21 9:38AM EDT | 61.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.