Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240405C00035000 | 2024-03-28 12:38PM EDT | 2024-04-05 | 4.45 | 4.30 | 4.65 | +0.95 | +27.14% | 1 | 15 | 69.14% |
HAL240412C00035000 | 2024-03-27 10:21AM EDT | 2024-04-12 | 3.77 | 4.35 | 4.80 | 0.00 | - | 1 | 7 | 59.38% |
HAL240419C00035000 | 2024-03-28 11:52AM EDT | 2024-04-19 | 4.60 | 4.25 | 4.80 | +0.89 | +23.99% | 15 | 1,187 | 49.02% |
HAL240426C00035000 | 2024-03-26 3:15PM EDT | 2024-04-26 | 3.85 | 3.85 | 4.95 | 0.00 | - | 1 | 14 | 48.24% |
HAL240517C00035000 | 2024-03-27 10:57AM EDT | 2024-05-17 | 4.15 | 4.05 | 5.00 | 0.00 | - | 3 | 461 | 38.04% |
HAL240621C00035000 | 2024-03-28 3:25PM EDT | 2024-06-21 | 5.30 | 5.20 | 5.35 | +0.78 | +17.26% | 3 | 584 | 35.74% |
HAL240719C00035000 | 2024-03-26 10:36AM EDT | 2024-07-19 | 4.45 | 4.65 | 5.60 | 0.00 | - | 1 | 469 | 34.77% |
HAL240920C00035000 | 2024-03-22 12:58PM EDT | 2024-09-20 | 5.38 | 5.15 | 6.25 | 0.00 | - | 10 | 138 | 35.23% |
HAL241018C00035000 | 2024-03-27 1:09PM EDT | 2024-10-18 | 5.75 | 5.40 | 6.55 | 0.00 | - | 3 | 3 | 35.76% |
HAL250117C00035000 | 2024-03-28 12:20PM EDT | 2025-01-17 | 7.50 | 6.45 | 7.60 | +0.50 | +7.14% | 12 | 1,854 | 38.34% |
HAL250620C00035000 | 2024-03-26 9:32AM EDT | 2025-06-20 | 8.55 | 8.70 | 9.05 | 0.00 | - | 1 | 159 | 40.49% |
HAL251219C00035000 | 2024-03-26 9:37AM EDT | 2025-12-19 | 9.48 | 9.00 | 10.10 | 0.00 | - | 7 | 223 | 39.87% |
HAL260116C00035000 | 2024-03-21 10:08AM EDT | 2026-01-16 | 10.00 | 9.95 | 11.05 | +0.51 | +5.37% | 2 | 90 | 44.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240405P00035000 | 2024-03-26 11:21AM EDT | 2024-04-05 | 0.40 | 0.00 | 0.07 | +0.36 | +900.00% | 3 | 257 | 51.17% |
HAL240412P00035000 | 2024-03-28 3:39PM EDT | 2024-04-12 | 0.03 | 0.01 | 0.12 | -0.03 | -50.00% | 2 | 79 | 42.29% |
HAL240419P00035000 | 2024-03-28 3:20PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.20 | -0.02 | -25.00% | 47 | 14,230 | 40.04% |
HAL240426P00035000 | 2024-03-27 10:54AM EDT | 2024-04-26 | 0.19 | 0.09 | 0.13 | 0.00 | - | 1 | 59 | 31.06% |
HAL240503P00035000 | 2024-03-26 9:30AM EDT | 2024-05-03 | 0.25 | 0.13 | 0.18 | 0.00 | - | 2 | 12 | 30.37% |
HAL240517P00035000 | 2024-03-28 2:29PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.28 | -0.13 | -33.33% | 6 | 568 | 29.40% |
HAL240621P00035000 | 2024-03-28 3:42PM EDT | 2024-06-21 | 0.52 | 0.51 | 0.55 | -0.17 | -24.64% | 41 | 5,146 | 28.57% |
HAL240719P00035000 | 2024-03-28 9:54AM EDT | 2024-07-19 | 0.62 | 0.70 | 0.83 | -0.26 | -29.55% | 1 | 3,751 | 29.44% |
HAL240920P00035000 | 2024-03-27 10:57AM EDT | 2024-09-20 | 1.41 | 1.15 | 1.18 | 0.00 | - | 47 | 1,221 | 27.86% |
HAL241018P00035000 | 2024-03-28 11:16AM EDT | 2024-10-18 | 1.37 | 1.32 | 1.53 | -0.70 | -33.82% | 6 | 13 | 29.63% |
HAL250117P00035000 | 2024-03-28 3:47PM EDT | 2025-01-17 | 2.08 | 2.04 | 2.24 | -0.33 | -13.69% | 6 | 2,937 | 30.66% |
HAL250620P00035000 | 2024-03-27 1:39PM EDT | 2025-06-20 | 3.36 | 2.93 | 3.20 | 0.00 | - | 3 | 1,359 | 31.23% |
HAL251219P00035000 | 2024-01-22 4:19PM EDT | 2025-12-19 | 5.85 | 4.30 | 6.55 | 0.00 | - | 53 | 158 | 44.65% |
HAL260116P00035000 | 2024-03-19 11:24AM EDT | 2026-01-16 | 4.40 | 3.80 | 4.90 | 0.00 | - | 1 | 202 | 34.89% |