Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240322C00023500 | 2024-03-15 9:30AM EDT | 23.50 | 15.20 | 14.00 | 14.45 | 0.00 | - | - | 1 | 187.50% |
HAL240322C00026000 | 2024-03-14 9:31AM EDT | 26.00 | 11.00 | 11.45 | 11.95 | 0.00 | - | - | 1 | 239.84% |
HAL240322C00030000 | 2024-03-18 11:43AM EDT | 30.00 | 8.06 | 7.50 | 7.95 | +1.69 | +26.53% | 1 | 1 | 96.88% |
HAL240322C00031000 | 2024-03-13 12:19PM EDT | 31.00 | 5.50 | 6.60 | 6.85 | 0.00 | - | - | 1 | 84.38% |
HAL240322C00031500 | 2024-03-08 11:24AM EDT | 31.50 | 4.75 | 6.00 | 6.40 | 0.00 | - | 8 | 8 | 127.73% |
HAL240322C00032000 | 2024-03-15 10:31AM EDT | 32.00 | 5.91 | 5.55 | 5.80 | 0.00 | - | - | 73 | 99.61% |
HAL240322C00032500 | 2024-03-18 10:43AM EDT | 32.50 | 5.32 | 5.00 | 5.45 | +0.38 | +7.69% | 2 | 2 | 67.19% |
HAL240322C00033000 | 2024-03-15 10:31AM EDT | 33.00 | 4.90 | 4.55 | 4.95 | 0.00 | - | 2 | 6 | 71.88% |
HAL240322C00033500 | 2024-03-15 10:18AM EDT | 33.50 | 4.30 | 4.10 | 4.40 | 0.00 | - | 5 | 8 | 64.84% |
HAL240322C00034000 | 2024-02-22 4:10PM EDT | 34.00 | 1.84 | 3.50 | 3.95 | 0.00 | - | 2 | 4 | 91.02% |
HAL240322C00034500 | 2024-03-14 11:03AM EDT | 34.50 | 2.76 | 2.98 | 3.40 | 0.00 | - | 10 | 16 | 75.98% |
HAL240322C00035000 | 2024-03-18 11:33AM EDT | 35.00 | 3.05 | 2.56 | 2.98 | +0.31 | +11.31% | 5 | 162 | 75.98% |
HAL240322C00035500 | 2024-03-15 9:45AM EDT | 35.50 | 2.61 | 2.12 | 2.48 | 0.00 | - | 9 | 111 | 66.41% |
HAL240322C00036000 | 2024-03-18 3:29PM EDT | 36.00 | 1.94 | 1.67 | 1.89 | +0.08 | +4.30% | 62 | 591 | 48.24% |
HAL240322C00036500 | 2024-03-15 3:22PM EDT | 36.50 | 1.41 | 1.33 | 1.40 | 0.00 | - | 10 | 216 | 39.65% |
HAL240322C00037000 | 2024-03-18 3:18PM EDT | 37.00 | 1.05 | 0.94 | 0.99 | -0.06 | -5.41% | 143 | 471 | 36.23% |
HAL240322C00037500 | 2024-03-18 3:40PM EDT | 37.50 | 0.70 | 0.62 | 0.65 | -0.06 | -7.89% | 128 | 357 | 34.28% |
HAL240322C00038000 | 2024-03-18 3:52PM EDT | 38.00 | 0.38 | 0.38 | 0.40 | -0.17 | -30.91% | 286 | 444 | 33.69% |
HAL240322C00038500 | 2024-03-18 3:29PM EDT | 38.50 | 0.25 | 0.21 | 0.23 | -0.06 | -19.35% | 30 | 208 | 33.59% |
HAL240322C00039000 | 2024-03-18 3:46PM EDT | 39.00 | 0.13 | 0.10 | 0.13 | -0.08 | -38.10% | 84 | 397 | 34.38% |
HAL240322C00039500 | 2024-03-18 3:23PM EDT | 39.50 | 0.07 | 0.04 | 0.07 | -0.04 | -36.36% | 89 | 461 | 35.16% |
HAL240322C00040000 | 2024-03-18 11:37AM EDT | 40.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 84 | 92 | 38.67% |
HAL240322C00040500 | 2024-03-18 11:34AM EDT | 40.50 | 0.04 | 0.01 | 0.14 | +0.04 | - | 7 | 0 | 58.01% |
HAL240322C00041000 | 2024-03-18 2:55PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 14 | 111 | 45.31% |
HAL240322C00042000 | 2024-03-15 10:33AM EDT | 42.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 5 | 155 | 74.61% |
HAL240322C00043000 | 2024-03-04 3:37PM EDT | 43.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 75 | 115 | 84.77% |
HAL240322C00044000 | 2024-03-04 4:01PM EDT | 44.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 60 | 132.23% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240322P00027000 | 2024-02-14 2:34PM EDT | 27.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 246.09% |
HAL240322P00028000 | 2024-02-28 4:09PM EDT | 28.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 160 | 200 | 170.70% |
HAL240322P00028500 | 2024-03-13 1:35PM EDT | 28.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 27 | 162.50% |
HAL240322P00029000 | 2024-03-04 2:39PM EDT | 29.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 51 | 153.91% |
HAL240322P00029500 | 2024-03-13 1:30PM EDT | 29.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 16 | 145.70% |
HAL240322P00030000 | 2024-02-05 2:16PM EDT | 30.00 | 0.20 | 0.01 | 0.30 | 0.00 | - | - | 1 | 146.88% |
HAL240322P00031000 | 2024-03-08 12:37PM EDT | 31.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 14 | 121.09% |
HAL240322P00031500 | 2024-03-05 2:07PM EDT | 31.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 79.69% |
HAL240322P00032000 | 2024-03-18 12:34PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 491 | 126 | 62.50% |
HAL240322P00032500 | 2024-03-11 9:56AM EDT | 32.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 40 | 40 | 97.27% |
HAL240322P00033000 | 2024-03-18 1:16PM EDT | 33.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 182 | 89.45% |
HAL240322P00033500 | 2024-03-18 2:19PM EDT | 33.50 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 100 | 79 | 82.42% |
HAL240322P00034000 | 2024-03-18 11:01AM EDT | 34.00 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 10 | 170 | 67.58% |
HAL240322P00034500 | 2024-03-14 3:20PM EDT | 34.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 57 | 121 | 51.56% |
HAL240322P00035000 | 2024-03-18 9:30AM EDT | 35.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 8 | 816 | 44.53% |
HAL240322P00035500 | 2024-03-18 11:21AM EDT | 35.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 9 | 235 | 39.84% |
HAL240322P00036000 | 2024-03-18 1:18PM EDT | 36.00 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 65 | 648 | 36.91% |
HAL240322P00036500 | 2024-03-18 3:53PM EDT | 36.50 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 107 | 189 | 34.18% |
HAL240322P00037000 | 2024-03-18 3:59PM EDT | 37.00 | 0.23 | 0.21 | 0.23 | -0.04 | -14.81% | 192 | 115 | 32.62% |
HAL240322P00037500 | 2024-03-18 3:49PM EDT | 37.50 | 0.38 | 0.38 | 0.40 | -0.08 | -17.39% | 94 | 172 | 31.74% |
HAL240322P00038000 | 2024-03-18 1:07PM EDT | 38.00 | 0.54 | 0.63 | 0.65 | -0.21 | -28.00% | 27 | 80 | 31.06% |
HAL240322P00038500 | 2024-03-18 11:30AM EDT | 38.50 | 0.83 | 0.96 | 0.99 | -0.28 | -25.23% | 3 | 5 | 31.35% |
HAL240322P00039000 | 2024-03-18 1:38PM EDT | 39.00 | 1.28 | 1.14 | 1.50 | -0.29 | -18.47% | 2 | 1 | 41.60% |
HAL240322P00040000 | 2024-03-15 3:00PM EDT | 40.00 | 2.34 | 2.21 | 2.57 | 0.00 | - | - | 3 | 64.84% |
HAL240322P00040500 | 2024-03-15 10:44AM EDT | 40.50 | 2.78 | 2.56 | 3.05 | 0.00 | - | - | 4 | 70.90% |
HAL240322P00042000 | 2024-03-13 3:33PM EDT | 42.00 | 5.65 | 4.20 | 4.45 | 0.00 | - | 1 | 0 | 57.42% |
HAL240322P00043000 | 2024-03-13 12:32PM EDT | 43.00 | 6.80 | 5.10 | 5.50 | 0.00 | - | 1 | 1 | 56.25% |