Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL250117C00015000 | 2023-12-05 2:23PM EST | 15.00 | 21.60 | 20.20 | 20.95 | 0.00 | - | 1 | 127 | 56.74% |
HAL250117C00018000 | 2023-08-09 8:57AM EST | 18.00 | 23.80 | 24.35 | 24.60 | 0.00 | - | 1 | 6 | 146.48% |
HAL250117C00020000 | 2023-11-30 10:58AM EST | 20.00 | 18.45 | 15.85 | 16.45 | 0.00 | - | 1 | 71 | 50.71% |
HAL250117C00023000 | 2023-10-18 10:58AM EST | 23.00 | 21.63 | 16.10 | 16.85 | 0.00 | - | 27 | 26 | 78.52% |
HAL250117C00025000 | 2023-12-08 2:08PM EST | 25.00 | 11.48 | 11.80 | 12.00 | 0.00 | - | 5 | 249 | 44.68% |
HAL250117C00027000 | 2023-12-07 12:58PM EST | 27.00 | 9.85 | 10.40 | 10.70 | 0.00 | - | 80 | 215 | 44.82% |
HAL250117C00030000 | 2023-12-07 12:53PM EST | 30.00 | 7.97 | 8.40 | 8.55 | 0.00 | - | 30 | 377 | 41.59% |
HAL250117C00032000 | 2023-12-05 10:05AM EST | 32.00 | 8.55 | 7.20 | 7.40 | 0.00 | - | 90 | 169 | 40.87% |
HAL250117C00035000 | 2023-12-08 2:20PM EST | 35.00 | 5.40 | 5.55 | 5.70 | 0.00 | - | 26 | 847 | 38.61% |
HAL250117C00037000 | 2023-12-08 10:28AM EST | 37.00 | 4.85 | 4.65 | 4.90 | 0.00 | - | 11 | 706 | 38.55% |
HAL250117C00040000 | 2023-12-08 12:53PM EST | 40.00 | 3.43 | 3.60 | 3.75 | 0.00 | - | 2 | 1,091 | 37.55% |
HAL250117C00042000 | 2023-12-11 9:31AM EST | 42.00 | 2.99 | 3.00 | 3.10 | +0.17 | +6.03% | 3 | 5,309 | 36.89% |
HAL250117C00045000 | 2023-12-08 12:49PM EST | 45.00 | 2.08 | 2.22 | 2.30 | 0.00 | - | 4 | 366 | 36.01% |
HAL250117C00047000 | 2023-12-01 10:56AM EST | 47.00 | 2.70 | 1.58 | 1.90 | 0.00 | - | 6 | 352 | 35.76% |
HAL250117C00050000 | 2023-12-08 11:16AM EST | 50.00 | 1.33 | 1.33 | 1.43 | 0.00 | - | 12 | 1,333 | 35.52% |
HAL250117C00055000 | 2023-12-07 12:58PM EST | 55.00 | 0.76 | 0.75 | 0.88 | 0.00 | - | 1 | 1,231 | 35.18% |
HAL250117C00060000 | 2023-12-07 1:57PM EST | 60.00 | 0.46 | 0.47 | 0.61 | 0.00 | - | 1 | 540 | 36.01% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL250117P00015000 | 2023-12-01 3:21PM EST | 15.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 4 | 202 | 54.88% |
HAL250117P00018000 | 2023-12-08 1:23PM EST | 18.00 | 0.36 | 0.12 | 0.00 | 0.00 | - | 13 | 182 | 12.50% |
HAL250117P00020000 | 2023-12-07 12:25PM EST | 20.00 | 0.55 | 0.46 | 0.51 | 0.00 | - | 1 | 92 | 41.07% |
HAL250117P00023000 | 2023-12-08 3:07PM EST | 23.00 | 0.88 | 0.82 | 0.88 | 0.00 | - | 1 | 581 | 38.67% |
HAL250117P00025000 | 2023-12-04 11:32AM EST | 25.00 | 0.97 | 1.15 | 1.23 | 0.00 | - | 10 | 148 | 37.33% |
HAL250117P00027000 | 2023-12-07 12:42PM EST | 27.00 | 1.82 | 1.57 | 1.63 | 0.00 | - | 19 | 1,311 | 35.63% |
HAL250117P00030000 | 2023-12-08 3:39PM EST | 30.00 | 2.49 | 2.41 | 2.56 | 0.00 | - | 31 | 2,226 | 34.51% |
HAL250117P00032000 | 2023-12-08 3:04PM EST | 32.00 | 3.30 | 2.86 | 3.45 | 0.00 | - | 1 | 1,395 | 34.64% |
HAL250117P00035000 | 2023-12-06 11:51AM EST | 35.00 | 4.50 | 4.40 | 4.50 | 0.00 | - | 10 | 2,840 | 31.12% |
HAL250117P00037000 | 2023-12-06 2:33PM EST | 37.00 | 5.45 | 5.40 | 5.55 | 0.00 | - | 4 | 2,584 | 30.18% |
HAL250117P00040000 | 2023-12-06 3:48PM EST | 40.00 | 7.39 | 7.20 | 7.35 | 0.00 | - | 8 | 974 | 28.65% |
HAL250117P00042000 | 2023-11-30 10:53AM EST | 42.00 | 7.05 | 8.60 | 8.75 | 0.00 | - | 75 | 551 | 27.95% |
HAL250117P00045000 | 2023-11-20 10:15AM EST | 45.00 | 8.70 | 10.70 | 10.85 | 0.00 | - | 1 | 186 | 25.03% |
HAL250117P00047000 | 2023-11-30 10:34AM EST | 47.00 | 10.25 | 12.30 | 12.50 | 0.00 | - | 12 | 49 | 23.88% |
HAL250117P00050000 | 2023-11-15 10:09AM EST | 50.00 | 12.10 | 15.05 | 15.30 | 0.00 | - | 2 | 57 | 24.46% |
HAL250117P00055000 | 2023-11-15 10:09AM EST | 55.00 | 16.25 | 19.45 | 19.95 | 0.00 | - | 1 | 0 | 20.70% |
HAL250117P00060000 | 2023-12-06 2:35PM EST | 60.00 | 24.75 | 24.55 | 25.50 | 0.00 | - | 65 | 1 | 36.13% |