NYSE - Nasdaq Real Time Price USD

Global Ship Lease, Inc. (GSL)

25.17
-0.55
(-2.12%)
As of 2:48:49 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GSL250620C00013000 5/22/2025 1:38 PM 13 12.30 11.90 13.90 0.00 0.00% 27 0 346.09%
GSL250620C00014000 6/10/2025 9:34 AM 14 12.36 11.10 13.10 0.64 5.46% 1 2 342.19%
GSL250620C00015000 6/10/2025 9:34 AM 15 11.50 10.10 11.30 0.51 4.64% 1 2 258.01%
GSL250620C00016000 5/22/2025 3:49 PM 16 8.90 9.30 10.60 0.00 0.00% 6 0 264.65%
GSL250620C00018000 5/22/2025 3:58 PM 18 7.00 7.20 9.10 0.00 0.00% 2 1 233.40%
GSL250620C00019000 5/27/2025 1:53 PM 19 6.00 5.90 7.60 0.00 0.00% 6 6 169.14%
GSL250620C00020000 5/22/2025 3:56 PM 20 4.95 3.50 6.30 0.00 0.00% 1,500 9 195.90%
GSL250620C00021000 5/22/2025 2:26 PM 21 3.80 4.10 5.30 0.00 0.00% 700 0 121.68%
GSL250620C00022000 6/9/2025 9:36 AM 22 3.90 3.20 3.80 0.00 0.00% 5 16 83.59%
GSL250620C00023000 6/5/2025 11:50 AM 23 2.34 2.15 2.50 -0.23 -8.95% 1 45 64.94%
GSL250620C00024000 6/10/2025 1:47 PM 24 1.44 1.25 1.40 -0.56 -28.00% 2 438 38.28%
GSL250620C00025000 6/10/2025 2:00 PM 25 0.61 0.50 0.65 -0.54 -46.96% 1 777 32.13%
GSL250620C00026000 6/10/2025 10:51 AM 26 0.26 0.15 0.30 -0.19 -42.22% 1 1,036 35.45%
GSL250620C00027000 6/9/2025 1:24 PM 27 0.12 0.00 0.10 0.00 0.00% 1 579 35.16%
GSL250620C00028000 6/6/2025 3:39 PM 28 0.07 0.00 0.10 0.00 0.00% 1 271 47.27%
GSL250620C00029000 5/19/2025 9:37 AM 29 0.08 0.00 0.25 0.00 0.00% 2 27 61.52%
GSL250620C00030000 5/19/2025 3:08 PM 30 0.10 0.00 0.05 0.00 0.00% 35 162 52.34%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GSL250620P00014000 4/4/2025 9:40 AM 14 0.20 0.00 0.75 0.00 0.00% 1 0 259.38%
GSL250620P00015000 5/22/2025 1:30 PM 15 0.02 0.00 0.75 0.00 0.00% 3 36 234.18%
GSL250620P00016000 12/3/2024 9:30 AM 16 0.35 0.25 0.65 0.00 0.00% - 1 221.88%
GSL250620P00017000 5/13/2025 1:31 PM 17 0.10 0.00 0.75 0.00 0.00% 5 11 188.28%
GSL250620P00018000 5/14/2025 2:46 PM 18 0.39 0.00 0.25 0.00 0.00% 2 56 125.78%
GSL250620P00019000 5/19/2025 10:56 AM 19 0.10 0.00 0.75 0.00 0.00% 15 394 146.48%
GSL250620P00020000 6/5/2025 3:40 PM 20 0.05 0.00 0.75 0.00 0.00% 11 769 126.76%
GSL250620P00021000 6/9/2025 9:30 AM 21 0.05 0.00 0.15 0.00 0.00% 25 373 68.36%
GSL250620P00022000 5/28/2025 3:28 PM 22 0.14 0.00 0.00 0.00 0.00% 2 518 25.00%
GSL250620P00023000 6/10/2025 10:40 AM 23 0.07 0.00 0.20 0.02 40.00% 12 553 53.91%
GSL250620P00024000 6/5/2025 3:59 PM 24 0.24 0.10 0.15 0.00 0.00% 10 683 32.23%
GSL250620P00025000 6/10/2025 12:24 PM 25 0.33 0.30 0.35 0.11 50.00% 14 697 24.81%
GSL250620P00026000 6/4/2025 2:14 PM 26 1.00 0.80 1.05 0.00 0.00% 1 61 30.47%
GSL250620P00027000 5/27/2025 12:17 PM 27 2.19 1.60 2.70 0.00 0.00% 10 18 54.20%
GSL250620P00029000 12/16/2024 12:02 AM 29 6.50 5.50 10.00 0.00 0.00% 1 1 304.20%

Related Tickers

DAC Danaos Corporation
85.42
-1.79%
 
CMRE Costamare Inc.
8.77
-4.30%
 
ESEA Euroseas Ltd.
41.30
+0.25%
 
SBLK Star Bulk Carriers Corp.
16.61
+0.97%
 
GNK Genco Shipping & Trading Limited
13.55
+0.48%
 
GOGL Golden Ocean Group Limited
7.69
-0.07%
 
NMM Navios Maritime Partners L.P.
38.35
-2.12%
 
ASC Ardmore Shipping Corporation
9.62
+0.31%
 
SB Safe Bulkers, Inc.
3.7800
0.00%
 
DSX Diana Shipping Inc.
1.5500
-0.32%