Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240705C00310000 | 2024-06-17 3:08PM EDT | 310.00 | 40.93 | 27.95 | 29.90 | 0.00 | - | 6 | 5 | 46.39% |
| HD240705C00315000 | 2024-06-25 1:28PM EDT | 315.00 | 21.95 | 22.80 | 24.80 | 0.00 | - | 1 | 2 | 39.44% |
| HD240705C00320000 | 2024-06-10 1:37PM EDT | 320.00 | 14.48 | 18.85 | 20.70 | 0.00 | - | 23 | 25 | 39.64% |
| HD240705C00325000 | 2024-06-25 1:54PM EDT | 325.00 | 12.95 | 13.75 | 15.15 | 0.00 | - | 15 | 103 | 29.24% |
| HD240705C00330000 | 2024-06-25 3:23PM EDT | 330.00 | 10.53 | 10.15 | 10.60 | 0.00 | - | 14 | 188 | 24.74% |
| HD240705C00332500 | 2024-06-25 1:03PM EDT | 332.50 | 6.90 | 8.10 | 8.55 | 0.00 | - | 6 | 1 | 23.13% |
| HD240705C00335000 | 2024-06-25 3:56PM EDT | 335.00 | 6.36 | 6.45 | 6.65 | 0.00 | - | 208 | 834 | 21.63% |
| HD240705C00340000 | 2024-06-25 3:59PM EDT | 340.00 | 3.71 | 3.65 | 3.75 | 0.00 | - | 1,077 | 91 | 20.28% |
| HD240705C00342500 | 2024-06-25 3:58PM EDT | 342.50 | 2.65 | 2.56 | 2.68 | 0.00 | - | 400 | 3 | 19.85% |
| HD240705C00345000 | 2024-06-25 3:58PM EDT | 345.00 | 1.83 | 1.80 | 1.88 | 0.00 | - | 589 | 611 | 19.70% |
| HD240705C00347500 | 2024-06-25 3:59PM EDT | 347.50 | 1.20 | 1.20 | 1.28 | 0.00 | - | 106 | 23 | 19.61% |
| HD240705C00350000 | 2024-06-25 3:59PM EDT | 350.00 | 0.83 | 0.75 | 0.85 | 0.00 | - | 393 | 335 | 19.59% |
| HD240705C00352500 | 2024-06-25 3:59PM EDT | 352.50 | 0.52 | 0.48 | 0.56 | 0.00 | - | 96 | 41 | 19.70% |
| HD240705C00355000 | 2024-06-25 3:59PM EDT | 355.00 | 0.37 | 0.21 | 0.37 | 0.00 | - | 291 | 185 | 19.95% |
| HD240705C00357500 | 2024-06-25 3:21PM EDT | 357.50 | 0.26 | 0.19 | 0.26 | 0.00 | - | 42 | 136 | 20.53% |
| HD240705C00360000 | 2024-06-25 2:58PM EDT | 360.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 49 | 234 | 21.44% |
| HD240705C00362500 | 2024-06-25 12:30PM EDT | 362.50 | 0.10 | 0.07 | 0.19 | 0.00 | - | 57 | 129 | 23.15% |
| HD240705C00365000 | 2024-06-25 11:16AM EDT | 365.00 | 0.09 | 0.05 | 0.21 | 0.00 | - | 59 | 65 | 25.44% |
| HD240705C00367500 | 2024-06-25 2:08PM EDT | 367.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 7 | 22 | 24.17% |
| HD240705C00370000 | 2024-06-25 1:58PM EDT | 370.00 | 0.17 | 0.04 | 0.12 | 0.00 | - | 40 | 157 | 26.56% |
| HD240705C00375000 | 2024-06-25 11:47AM EDT | 375.00 | 0.06 | 0.05 | 0.14 | 0.00 | - | 28 | 77 | 30.57% |
| HD240705C00380000 | 2024-06-25 2:41PM EDT | 380.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 111 | 29.49% |
| HD240705C00385000 | 2024-06-24 3:17PM EDT | 385.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 42 | 42 | 32.32% |
| HD240705C00390000 | 2024-06-24 10:25AM EDT | 390.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 34.18% |
| HD240705C00395000 | 2024-06-24 3:17PM EDT | 395.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 37.89% |
| HD240705C00425000 | 2024-06-18 11:25AM EDT | 425.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.14% |
| HD240705C00450000 | 2024-06-25 9:34AM EDT | 450.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 64.84% |
| HD240705C00455000 | 2024-06-24 3:33PM EDT | 455.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 153 | 179 | 73.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240705P00270000 | 2024-06-24 9:30AM EDT | 270.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 33 | 60.06% |
| HD240705P00275000 | 2024-06-07 2:09PM EDT | 275.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 50.00% |
| HD240705P00290000 | 2024-06-25 12:58PM EDT | 290.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 1 | 5 | 43.95% |
| HD240705P00295000 | 2024-06-25 1:28PM EDT | 295.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 10 | 1 | 38.38% |
| HD240705P00300000 | 2024-06-25 2:17PM EDT | 300.00 | 0.08 | 0.05 | 0.16 | 0.00 | - | 52 | 25 | 36.23% |
| HD240705P00305000 | 2024-06-25 3:39PM EDT | 305.00 | 0.13 | 0.06 | 0.20 | 0.00 | - | 11 | 26 | 33.15% |
| HD240705P00310000 | 2024-06-25 3:39PM EDT | 310.00 | 0.17 | 0.11 | 0.28 | 0.00 | - | 87 | 96 | 30.57% |
| HD240705P00315000 | 2024-06-25 12:58PM EDT | 315.00 | 0.29 | 0.10 | 0.37 | 0.00 | - | 11 | 64 | 27.49% |
| HD240705P00320000 | 2024-06-25 3:57PM EDT | 320.00 | 0.33 | 0.29 | 0.34 | 0.00 | - | 147 | 72 | 22.17% |
| HD240705P00322500 | 2024-06-25 1:44PM EDT | 322.50 | 0.61 | 0.41 | 0.47 | 0.00 | - | 51 | 1 | 21.34% |
| HD240705P00325000 | 2024-06-25 3:59PM EDT | 325.00 | 0.59 | 0.59 | 0.65 | 0.00 | - | 331 | 314 | 20.48% |
| HD240705P00327500 | 2024-06-25 3:59PM EDT | 327.50 | 0.86 | 0.84 | 0.93 | 0.00 | - | 160 | 3 | 19.85% |
| HD240705P00330000 | 2024-06-25 3:59PM EDT | 330.00 | 1.25 | 1.21 | 1.34 | 0.00 | - | 366 | 109 | 19.36% |
| HD240705P00332500 | 2024-06-25 3:56PM EDT | 332.50 | 1.90 | 1.74 | 1.89 | 0.00 | - | 327 | 9 | 18.82% |
| HD240705P00335000 | 2024-06-25 3:55PM EDT | 335.00 | 2.68 | 2.48 | 2.61 | 0.00 | - | 399 | 140 | 18.25% |
| HD240705P00337500 | 2024-06-25 3:30PM EDT | 337.50 | 3.60 | 3.40 | 3.60 | 0.00 | - | 261 | 17 | 17.91% |
| HD240705P00340000 | 2024-06-25 3:55PM EDT | 340.00 | 4.90 | 4.60 | 4.80 | 0.00 | - | 126 | 55 | 17.43% |
| HD240705P00342500 | 2024-06-25 2:59PM EDT | 342.50 | 6.60 | 6.05 | 6.30 | 0.00 | - | 35 | 74 | 17.15% |
| HD240705P00345000 | 2024-06-25 2:49PM EDT | 345.00 | 8.21 | 7.65 | 8.05 | 0.00 | - | 98 | 399 | 16.92% |
| HD240705P00347500 | 2024-06-25 3:08PM EDT | 347.50 | 9.57 | 8.75 | 10.45 | 0.00 | - | 14 | 27 | 19.56% |
| HD240705P00350000 | 2024-06-25 3:57PM EDT | 350.00 | 11.78 | 11.65 | 12.75 | 0.00 | - | 26 | 63 | 21.20% |
| HD240705P00352500 | 2024-06-25 3:09PM EDT | 352.50 | 13.75 | 13.65 | 14.80 | 0.00 | - | 14 | 60 | 20.29% |
| HD240705P00355000 | 2024-06-25 3:26PM EDT | 355.00 | 16.15 | 15.10 | 17.35 | 0.00 | - | 7 | 82 | 23.22% |
| HD240705P00357500 | 2024-06-25 11:25AM EDT | 357.50 | 21.06 | 18.40 | 19.90 | 0.00 | - | 2 | 13 | 26.12% |
| HD240705P00360000 | 2024-06-24 3:36PM EDT | 360.00 | 9.35 | 20.00 | 22.25 | 0.00 | - | 30 | 25 | 26.83% |
| HD240705P00365000 | 2024-06-25 12:46PM EDT | 365.00 | 29.98 | 24.80 | 28.60 | 0.00 | - | 1 | 1 | 43.67% |
| HD240705P00375000 | 2024-06-03 9:43AM EDT | 375.00 | 45.00 | 35.90 | 37.85 | 0.00 | - | 4 | 0 | 46.70% |
| HD240705P00385000 | 2024-06-12 10:40AM EDT | 385.00 | 37.38 | 45.20 | 48.50 | 0.00 | - | - | 0 | 61.87% |
© 2024 Yahoo. All rights reserved.