Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321C00200000 | 2024-06-18 10:17AM EDT | 200.00 | 155.91 | 140.95 | 144.85 | 0.00 | - | 5 | 6 | 51.56% |
| HD250321C00210000 | 2024-03-11 10:48AM EDT | 210.00 | 165.17 | 147.50 | 150.00 | 0.00 | - | 5 | 5 | 72.27% |
| HD250321C00230000 | 2024-06-03 12:35PM EDT | 230.00 | 105.09 | 112.90 | 116.45 | 0.00 | - | 1 | 3 | 43.62% |
| HD250321C00260000 | 2024-05-13 3:47PM EDT | 260.00 | 90.80 | 91.95 | 94.80 | 0.00 | - | 2 | 1 | 44.69% |
| HD250321C00270000 | 2024-06-20 11:28AM EDT | 270.00 | 90.40 | 78.55 | 79.70 | 0.00 | - | 4 | 8 | 34.41% |
| HD250321C00280000 | 2024-06-14 12:54PM EDT | 280.00 | 76.55 | 70.15 | 72.10 | 0.00 | - | 16 | 16 | 33.82% |
| HD250321C00290000 | 2024-06-25 12:30PM EDT | 290.00 | 59.90 | 62.00 | 64.10 | -7.20 | -10.73% | 2 | 3 | 32.42% |
| HD250321C00300000 | 2024-06-14 10:31AM EDT | 300.00 | 58.20 | 54.35 | 55.45 | 0.00 | - | 12 | 13 | 30.10% |
| HD250321C00310000 | 2024-06-14 10:31AM EDT | 310.00 | 50.80 | 47.15 | 48.50 | 0.00 | - | 7 | 9 | 29.26% |
| HD250321C00320000 | 2024-06-25 1:50PM EDT | 320.00 | 39.85 | 40.40 | 41.70 | -4.75 | -10.65% | 5 | 37 | 28.19% |
| HD250321C00330000 | 2024-06-25 1:30PM EDT | 330.00 | 33.70 | 34.25 | 35.05 | -12.40 | -26.90% | 9 | 81 | 26.89% |
| HD250321C00340000 | 2024-06-25 2:58PM EDT | 340.00 | 28.55 | 28.60 | 29.30 | -8.45 | -22.84% | 20 | 58 | 25.98% |
| HD250321C00350000 | 2024-06-25 2:58PM EDT | 350.00 | 23.65 | 23.60 | 24.60 | -10.55 | -30.85% | 26 | 345 | 25.57% |
| HD250321C00360000 | 2024-06-25 1:04PM EDT | 360.00 | 18.75 | 19.20 | 20.40 | -7.60 | -28.84% | 10 | 67 | 25.14% |
| HD250321C00370000 | 2024-06-25 3:27PM EDT | 370.00 | 15.71 | 15.40 | 15.90 | -5.74 | -26.76% | 16 | 76 | 23.99% |
| HD250321C00380000 | 2024-06-25 12:07PM EDT | 380.00 | 11.80 | 12.15 | 12.85 | -7.20 | -37.89% | 3 | 91 | 23.68% |
| HD250321C00390000 | 2024-06-25 3:57PM EDT | 390.00 | 9.75 | 9.50 | 9.90 | -5.35 | -35.43% | 6 | 55 | 23.02% |
| HD250321C00400000 | 2024-06-25 2:03PM EDT | 400.00 | 7.25 | 7.35 | 7.70 | -3.88 | -34.86% | 11 | 150 | 22.66% |
| HD250321C00410000 | 2024-06-25 3:52PM EDT | 410.00 | 5.59 | 5.50 | 6.45 | -3.91 | -41.16% | 16 | 312 | 23.03% |
| HD250321C00420000 | 2024-06-25 9:51AM EDT | 420.00 | 4.39 | 4.20 | 4.45 | -3.36 | -43.35% | 1 | 42 | 21.99% |
| HD250321C00430000 | 2024-06-13 1:06PM EDT | 430.00 | 4.15 | 2.99 | 3.35 | 0.00 | - | 1 | 1 | 21.76% |
| HD250321C00440000 | 2024-06-05 3:38PM EDT | 440.00 | 1.75 | 1.80 | 2.75 | 0.00 | - | 1 | 11 | 22.06% |
| HD250321C00450000 | 2024-06-13 10:45AM EDT | 450.00 | 2.35 | 1.71 | 1.92 | 0.00 | - | 70 | 52 | 21.56% |
| HD250321C00460000 | 2024-06-25 9:30AM EDT | 460.00 | 1.73 | 1.20 | 1.55 | -0.88 | -33.72% | 1 | 7 | 21.80% |
| HD250321C00470000 | 2024-06-21 11:01AM EDT | 470.00 | 2.05 | 0.68 | 1.25 | 0.00 | - | 1 | 6 | 22.02% |
| HD250321C00490000 | 2024-06-24 10:15AM EDT | 490.00 | 1.11 | 0.35 | 1.10 | 0.00 | - | 50 | 55 | 23.63% |
| HD250321C00500000 | 2024-06-05 3:14PM EDT | 500.00 | 0.37 | 0.15 | 0.90 | 0.00 | - | 2 | 4 | 23.80% |
| HD250321C00520000 | 2024-06-18 10:56AM EDT | 520.00 | 1.28 | 0.00 | 1.95 | 0.00 | - | 3 | 809 | 29.52% |
| HD250321C00540000 | 2024-04-04 2:14PM EDT | 540.00 | 1.39 | 0.00 | 2.61 | 0.00 | - | 1 | 3 | 33.35% |
| HD250321C00560000 | 2024-06-20 11:14AM EDT | 560.00 | 0.26 | 0.00 | 2.24 | 0.00 | - | 9 | 2 | 34.24% |
| HD250321C00580000 | 2024-06-20 11:03AM EDT | 580.00 | 0.18 | 0.00 | 0.73 | 0.00 | - | 4 | 63 | 29.90% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321P00165000 | 2024-06-21 2:23PM EDT | 165.00 | 0.12 | 0.00 | 0.36 | 0.00 | - | 89 | 129 | 37.84% |
| HD250321P00180000 | 2024-04-24 11:17AM EDT | 180.00 | 1.15 | 0.00 | 2.72 | 0.00 | - | - | 2 | 47.96% |
| HD250321P00185000 | 2024-04-22 9:40AM EDT | 185.00 | 1.25 | 0.31 | 1.05 | 0.00 | - | - | 2 | 38.23% |
| HD250321P00190000 | 2024-04-19 1:55PM EDT | 190.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250321P00210000 | 2024-05-17 9:59AM EDT | 210.00 | 1.10 | 0.00 | 2.90 | 0.00 | - | 1 | 21 | 38.48% |
| HD250321P00220000 | 2024-06-25 1:50PM EDT | 220.00 | 1.22 | 0.86 | 1.44 | -0.28 | -18.67% | 1 | 3 | 30.30% |
| HD250321P00230000 | 2024-05-31 3:31PM EDT | 230.00 | 1.88 | 1.07 | 1.82 | 0.00 | - | 5 | 100 | 29.06% |
| HD250321P00240000 | 2024-06-24 3:34PM EDT | 240.00 | 1.61 | 1.75 | 2.36 | 0.00 | - | 1 | 31 | 28.05% |
| HD250321P00250000 | 2024-06-25 12:45PM EDT | 250.00 | 2.85 | 2.48 | 2.84 | +0.62 | +27.80% | 5 | 74 | 26.57% |
| HD250321P00260000 | 2024-06-25 10:43AM EDT | 260.00 | 3.41 | 2.92 | 3.65 | +0.96 | +39.18% | 10 | 258 | 25.59% |
| HD250321P00270000 | 2024-06-25 2:01PM EDT | 270.00 | 4.82 | 4.40 | 4.70 | +1.12 | +30.27% | 5 | 42 | 24.70% |
| HD250321P00280000 | 2024-06-25 3:21PM EDT | 280.00 | 5.91 | 5.35 | 6.05 | +1.24 | +26.55% | 30 | 38 | 23.88% |
| HD250321P00290000 | 2024-06-14 9:34AM EDT | 290.00 | 6.30 | 6.90 | 7.70 | 0.00 | - | 1 | 277 | 23.04% |
| HD250321P00300000 | 2024-06-25 1:50PM EDT | 300.00 | 9.80 | 8.95 | 9.80 | +2.85 | +41.01% | 1 | 348 | 22.30% |
| HD250321P00310000 | 2024-06-20 2:30PM EDT | 310.00 | 8.85 | 11.15 | 12.30 | 0.00 | - | 1 | 227 | 21.52% |
| HD250321P00320000 | 2024-06-25 2:15PM EDT | 320.00 | 15.25 | 14.65 | 15.40 | +4.45 | +41.20% | 6 | 251 | 20.83% |
| HD250321P00330000 | 2024-06-25 1:47PM EDT | 330.00 | 19.40 | 17.90 | 19.00 | +5.73 | +41.92% | 10 | 193 | 20.06% |
| HD250321P00340000 | 2024-06-25 11:50AM EDT | 340.00 | 23.60 | 22.45 | 23.25 | +6.55 | +38.42% | 4 | 144 | 19.32% |
| HD250321P00350000 | 2024-06-25 2:05PM EDT | 350.00 | 28.75 | 27.10 | 28.20 | +7.50 | +35.29% | 4 | 324 | 18.59% |
| HD250321P00360000 | 2024-06-10 2:05PM EDT | 360.00 | 36.80 | 32.55 | 35.25 | 0.00 | - | 1 | 20 | 19.10% |
| HD250321P00370000 | 2024-06-25 2:03PM EDT | 370.00 | 40.90 | 38.35 | 41.05 | +10.30 | +33.66% | 2 | 53 | 17.87% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 380.00 | 26.45 | 53.15 | 54.30 | 0.00 | - | 48 | 46 | 23.49% |
| HD250321P00390000 | 2024-05-08 3:31PM EDT | 390.00 | 56.55 | 62.35 | 65.10 | 0.00 | - | 12 | 16 | 26.60% |
| HD250321P00410000 | 2024-04-02 1:36PM EDT | 410.00 | 54.49 | 74.80 | 77.15 | 0.00 | - | 1 | 22 | 21.79% |
| HD250321P00430000 | 2024-04-17 2:55PM EDT | 430.00 | 96.04 | 85.80 | 89.65 | 0.00 | - | 1 | 1 | 0.00% |
| HD250321P00580000 | 2024-05-02 10:58AM EDT | 580.00 | 246.46 | 242.60 | 247.50 | 0.00 | - | 2 | 0 | 44.28% |
© 2024 Yahoo. All rights reserved.