Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240405C00032000 | 2024-03-22 10:00AM EDT | 2024-04-05 | 6.70 | 7.25 | 7.75 | 0.00 | - | 8 | 9 | 82.81% |
HAL240412C00032000 | 2024-03-12 2:07PM EDT | 2024-04-12 | 4.94 | 5.50 | 7.75 | 0.00 | - | - | 1 | 84.57% |
HAL240419C00032000 | 2024-03-25 10:49AM EDT | 2024-04-19 | 7.30 | 7.20 | 7.80 | 0.00 | - | 201 | 342 | 50.00% |
HAL240517C00032000 | 2024-03-18 3:35PM EDT | 2024-05-17 | 6.39 | 6.20 | 9.05 | 0.00 | - | 8 | 30 | 83.59% |
HAL240621C00032000 | 2024-03-26 3:37PM EDT | 2024-06-21 | 6.96 | 6.30 | 8.25 | 0.00 | - | 7 | 526 | 48.15% |
HAL240719C00032000 | 2024-03-21 10:07AM EDT | 2024-07-19 | 7.31 | 7.15 | 8.35 | 0.00 | - | 2 | 214 | 43.65% |
HAL240920C00032000 | 2024-03-21 9:54AM EDT | 2024-09-20 | 7.85 | 7.70 | 9.35 | 0.00 | - | 1 | 3,507 | 48.36% |
HAL241018C00032000 | 2024-03-18 9:45AM EDT | 2024-10-18 | 7.55 | 7.90 | 8.90 | 0.00 | - | 63 | 63 | 39.55% |
HAL250117C00032000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 9.65 | 9.05 | 9.70 | +0.65 | +7.22% | 8 | 449 | 40.67% |
HAL250620C00032000 | 2024-03-22 10:31AM EDT | 2025-06-20 | 10.00 | 10.65 | 11.00 | 0.00 | - | 2 | 60 | 42.55% |
HAL251219C00032000 | 2024-01-29 12:04PM EDT | 2025-12-19 | 10.15 | 7.15 | 8.55 | 0.00 | - | 8 | 27 | 19.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240405P00032000 | 2024-03-26 2:08PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 668 | 59.38% |
HAL240412P00032000 | 2024-03-28 3:35PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 50 | 12,542 | 51.17% |
HAL240419P00032000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.17 | -0.01 | -25.00% | 184 | 2,855 | 51.17% |
HAL240426P00032000 | 2024-03-28 2:43PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.35 | -0.06 | -75.00% | 100 | 11 | 51.95% |
HAL240503P00032000 | 2024-03-27 3:33PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.08 | 0.00 | - | 63 | 13 | 39.06% |
HAL240517P00032000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 20 | 209 | 37.89% |
HAL240621P00032000 | 2024-03-28 2:24PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.22 | -0.04 | -16.00% | 59 | 1,989 | 31.84% |
HAL240719P00032000 | 2024-03-28 1:20PM EDT | 2024-07-19 | 0.30 | 0.28 | 0.32 | -0.07 | -18.92% | 1 | 746 | 30.57% |
HAL240920P00032000 | 2024-03-28 1:00PM EDT | 2024-09-20 | 0.60 | 0.43 | 0.80 | -1.04 | -63.41% | 1 | 456 | 33.01% |
HAL241018P00032000 | 2024-03-28 11:12AM EDT | 2024-10-18 | 0.74 | 0.70 | 0.94 | -0.34 | -31.48% | 8 | 11 | 32.64% |
HAL250117P00032000 | 2024-03-28 10:44AM EDT | 2025-01-17 | 1.32 | 1.08 | 1.34 | -0.15 | -10.20% | 9 | 2,182 | 31.47% |
HAL250620P00032000 | 2024-03-15 11:27AM EDT | 2025-06-20 | 2.65 | 2.12 | 2.42 | 0.00 | - | 100 | 1,295 | 34.06% |
HAL251219P00032000 | 2024-03-28 3:16PM EDT | 2025-12-19 | 2.85 | 2.64 | 3.35 | -1.55 | -35.23% | 1 | 25 | 34.52% |