Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
12.50 GNYKV 10.90 1.20 12.37 10.90 9.70 12.80 13.00 3 —
15.00 GNYKO 10.70 -2.50 -18.94 10.70 9.60 10.30 10.50 16 54
16.00 GNYKP 6.89 2.59 60.23 6.89 6.89 9.30 9.50 1 15
17.00 GNYKQ 8.10 3.00 58.82 8.10 7.60 8.30 8.50 14 28
18.00 GNYKR 7.62 -1.88 -19.79 7.62 7.62 7.30 7.50 9 112
19.00 GNYKS 8.17 0.01 0.12 8.80 8.17 6.30 6.50 10 114
20.00 GNYKT 5.60 -0.10 -1.75 5.60 5.60 5.30 5.50 40 668
21.00 GNKKU 4.60 0.50 12.20 4.90 4.20 4.30 4.50 46 2,022
22.00 GNKKS 3.60 -0.20 -5.26 3.80 2.65 3.30 3.50 59 2,598
23.00 GNKKW 2.45 0.25 11.36 3.00 1.63 2.40 2.50 141 4,552
24.00 GNKKA 1.60 0.05 3.23 1.95 0.65 1.35 1.50 519 2,304
25.00 GNKKE 0.36 -0.25 -40.98 1.00 0.15 0.35 0.50 2,845 2,038
26.00 GNKKC 0.05 -0.20 -80.00 0.25 0.05 0.05 0.05 532 914
27.00 GNKKB 0.05 — — 0.05 0.05 0.05 0.05 15 1,151
28.00 GNKKV 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 9 152
30.00 GNKKF 0.05 -0.10 -66.67 0.05 0.05 0.15 0.05 7 1,363
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
12.50 GNYWV — — — — — — 0.05 — —
15.00 GNYWO 0.10 -0.12 -54.55 0.10 0.10 0.05 0.05 15 92
16.00 GNYWP 0.15 -0.15 -50.00 0.25 0.15 0.05 0.05 15 99
17.00 GNYWQ 0.05 0.03 150.00 0.05 0.05 0.05 0.05 5 400
18.00 GNYWR 0.05 — — 0.05 0.05 0.05 0.05 100 464
19.00 GNYWS 0.05 — — 0.05 0.05 0.05 0.05 18 1,083
20.00 GNYWT 0.05 — — 0.05 0.05 0.05 0.05 4 899
21.00 GNKWU 0.05 — — 0.05 0.05 0.05 0.05 10 627
22.00 GNKWS 0.03 -0.02 -40.00 0.04 0.03 0.05 0.05 2 1,266
23.00 GNKWW 0.02 — — 0.02 0.02 0.05 0.05 15 416
24.00 GNKWA 0.20 0.05 33.33 0.20 0.10 0.05 0.05 172 1,087
25.00 GNKWE 0.05 -0.40 -88.89 0.75 0.03 0.05 0.05 587 3,830
26.00 GNKWC 0.55 -0.45 -45.00 1.40 0.35 0.50 0.65 399 520
27.00 GNKWB 1.20 -0.90 -42.86 2.50 1.15 1.50 1.65 249 943
28.00 GNKWV 2.30 -0.45 -16.36 2.75 2.00 2.50 2.65 127 330
30.00 GNKWF 5.40 1.20 28.57 5.40 5.40 4.50 4.70 5 129
Return to Top