Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HCA240419C00320000 | 2024-03-28 11:15AM EDT | 2024-04-19 | 14.36 | 15.20 | 18.40 | -0.14 | -0.97% | 2 | 230 | 32.02% |
HCA240621C00320000 | 2024-03-28 3:21PM EDT | 2024-06-21 | 25.55 | 23.60 | 26.10 | +2.65 | +11.57% | 1 | 217 | 29.52% |
HCA240920C00320000 | 2024-03-12 1:26PM EDT | 2024-09-20 | 29.80 | 34.00 | 35.30 | 0.00 | - | 1 | 38 | 31.01% |
HCA250117C00320000 | 2024-03-26 11:39AM EDT | 2025-01-17 | 42.50 | 43.00 | 45.70 | 0.00 | - | 1 | 388 | 33.01% |
HCA250620C00320000 | 2024-03-11 3:50PM EDT | 2025-06-20 | 48.10 | 54.00 | 58.00 | 0.00 | - | 3 | 2 | 35.46% |
HCA251219C00320000 | 2023-11-20 2:02PM EDT | 2025-12-19 | 22.80 | 23.90 | 28.40 | 0.00 | - | 18 | 2 | 12.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HCA240419P00320000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 1.45 | 1.20 | 1.65 | -0.70 | -32.56% | 25 | 455 | 19.40% |
HCA240517P00320000 | 2024-03-28 1:24PM EDT | 2024-05-17 | 7.30 | 6.50 | 7.30 | -1.70 | -18.89% | 50 | 29 | 26.87% |
HCA240621P00320000 | 2024-03-20 1:31PM EDT | 2024-06-21 | 10.90 | 8.40 | 9.00 | 0.00 | - | 48 | 62 | 23.53% |
HCA240920P00320000 | 2024-03-07 1:44PM EDT | 2024-09-20 | 19.40 | 13.10 | 15.70 | 0.00 | - | 1 | 2 | 24.12% |
HCA250117P00320000 | 2024-03-21 1:24PM EDT | 2025-01-17 | 21.55 | 19.00 | 20.60 | 0.00 | - | 9 | 127 | 22.94% |
HCA250620P00320000 | 2024-03-11 2:00PM EDT | 2025-06-20 | 32.40 | 24.00 | 27.00 | 0.00 | - | - | 9 | 23.13% |
HCA260116P00320000 | 2024-02-02 1:35PM EDT | 2026-01-16 | 39.60 | 38.20 | 41.00 | 0.00 | - | 100 | 100 | 27.27% |