Australia markets close in 2 hours 45 minutes

(HD)

. Currency in USD
Add to watchlist
- (-)
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD250321C002000002024-06-18 10:17AM EDT200.00155.91140.95144.850.00-5651.56%
HD250321C002100002024-03-11 10:48AM EDT210.00165.17147.50150.000.00-5572.27%
HD250321C002300002024-06-03 12:35PM EDT230.00105.09112.90116.450.00-1343.62%
HD250321C002600002024-05-13 3:47PM EDT260.0090.8091.9594.800.00-2144.69%
HD250321C002700002024-06-20 11:28AM EDT270.0090.4078.5579.700.00-4834.41%
HD250321C002800002024-06-14 12:54PM EDT280.0076.5570.1572.100.00-161633.82%
HD250321C002900002024-06-25 12:30PM EDT290.0059.9062.0064.10-7.20-10.73%2332.42%
HD250321C003000002024-06-14 10:31AM EDT300.0058.2054.3555.450.00-121330.10%
HD250321C003100002024-06-14 10:31AM EDT310.0050.8047.1548.500.00-7929.26%
HD250321C003200002024-06-25 1:50PM EDT320.0039.8540.4041.70-4.75-10.65%53728.19%
HD250321C003300002024-06-25 1:30PM EDT330.0033.7034.2535.05-12.40-26.90%98126.89%
HD250321C003400002024-06-25 2:58PM EDT340.0028.5528.6029.30-8.45-22.84%205825.98%
HD250321C003500002024-06-25 2:58PM EDT350.0023.6523.6024.60-10.55-30.85%2634525.57%
HD250321C003600002024-06-25 1:04PM EDT360.0018.7519.2020.40-7.60-28.84%106725.14%
HD250321C003700002024-06-25 3:27PM EDT370.0015.7115.4015.90-5.74-26.76%167623.99%
HD250321C003800002024-06-25 12:07PM EDT380.0011.8012.1512.85-7.20-37.89%39123.68%
HD250321C003900002024-06-25 3:57PM EDT390.009.759.509.90-5.35-35.43%65523.02%
HD250321C004000002024-06-25 2:03PM EDT400.007.257.357.70-3.88-34.86%1115022.66%
HD250321C004100002024-06-25 3:52PM EDT410.005.595.506.45-3.91-41.16%1631223.03%
HD250321C004200002024-06-25 9:51AM EDT420.004.394.204.45-3.36-43.35%14221.99%
HD250321C004300002024-06-13 1:06PM EDT430.004.152.993.350.00-1121.76%
HD250321C004400002024-06-05 3:38PM EDT440.001.751.802.750.00-11122.06%
HD250321C004500002024-06-13 10:45AM EDT450.002.351.711.920.00-705221.56%
HD250321C004600002024-06-25 9:30AM EDT460.001.731.201.55-0.88-33.72%1721.80%
HD250321C004700002024-06-21 11:01AM EDT470.002.050.681.250.00-1622.02%
HD250321C004900002024-06-24 10:15AM EDT490.001.110.351.100.00-505523.63%
HD250321C005000002024-06-05 3:14PM EDT500.000.370.150.900.00-2423.80%
HD250321C005200002024-06-18 10:56AM EDT520.001.280.001.950.00-380929.52%
HD250321C005400002024-04-04 2:14PM EDT540.001.390.002.610.00-1333.35%
HD250321C005600002024-06-20 11:14AM EDT560.000.260.002.240.00-9234.24%
HD250321C005800002024-06-20 11:03AM EDT580.000.180.000.730.00-46329.90%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD250321P001650002024-06-21 2:23PM EDT165.000.120.000.360.00-8912937.84%
HD250321P001800002024-04-24 11:17AM EDT180.001.150.002.720.00--247.96%
HD250321P001850002024-04-22 9:40AM EDT185.001.250.311.050.00--238.23%
HD250321P001900002024-04-19 1:55PM EDT190.001.390.000.000.00-2012.50%
HD250321P002100002024-05-17 9:59AM EDT210.001.100.002.900.00-12138.48%
HD250321P002200002024-06-25 1:50PM EDT220.001.220.861.44-0.28-18.67%1330.30%
HD250321P002300002024-05-31 3:31PM EDT230.001.881.071.820.00-510029.06%
HD250321P002400002024-06-24 3:34PM EDT240.001.611.752.360.00-13128.05%
HD250321P002500002024-06-25 12:45PM EDT250.002.852.482.84+0.62+27.80%57426.57%
HD250321P002600002024-06-25 10:43AM EDT260.003.412.923.65+0.96+39.18%1025825.59%
HD250321P002700002024-06-25 2:01PM EDT270.004.824.404.70+1.12+30.27%54224.70%
HD250321P002800002024-06-25 3:21PM EDT280.005.915.356.05+1.24+26.55%303823.88%
HD250321P002900002024-06-14 9:34AM EDT290.006.306.907.700.00-127723.04%
HD250321P003000002024-06-25 1:50PM EDT300.009.808.959.80+2.85+41.01%134822.30%
HD250321P003100002024-06-20 2:30PM EDT310.008.8511.1512.300.00-122721.52%
HD250321P003200002024-06-25 2:15PM EDT320.0015.2514.6515.40+4.45+41.20%625120.83%
HD250321P003300002024-06-25 1:47PM EDT330.0019.4017.9019.00+5.73+41.92%1019320.06%
HD250321P003400002024-06-25 11:50AM EDT340.0023.6022.4523.25+6.55+38.42%414419.32%
HD250321P003500002024-06-25 2:05PM EDT350.0028.7527.1028.20+7.50+35.29%432418.59%
HD250321P003600002024-06-10 2:05PM EDT360.0036.8032.5535.250.00-12019.10%
HD250321P003700002024-06-25 2:03PM EDT370.0040.9038.3541.05+10.30+33.66%25317.87%
HD250321P003800002024-03-25 12:48PM EDT380.0026.4553.1554.300.00-484623.49%
HD250321P003900002024-05-08 3:31PM EDT390.0056.5562.3565.100.00-121626.60%
HD250321P004100002024-04-02 1:36PM EDT410.0054.4974.8077.150.00-12221.79%
HD250321P004300002024-04-17 2:55PM EDT430.0096.0485.8089.650.00-110.00%
HD250321P005800002024-05-02 10:58AM EDT580.00246.46242.60247.500.00-2044.28%