Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HES240510C00137000 | 2024-04-18 2:17PM EDT | 137.00 | 15.60 | 19.60 | 24.50 | 0.00 | - | - | 6 | 65.23% |
HES240510C00139000 | 2024-04-15 10:59AM EDT | 139.00 | 16.00 | 17.60 | 22.40 | 0.00 | - | - | 1 | 56.64% |
HES240510C00145000 | 2024-04-17 2:41PM EDT | 145.00 | 9.50 | 11.60 | 16.40 | 0.00 | - | - | 1 | 96.97% |
HES240510C00148000 | 2024-04-11 10:43AM EDT | 148.00 | 9.80 | 8.60 | 13.40 | 0.00 | - | - | 1 | 84.13% |
HES240510C00152500 | 2024-05-01 12:16PM EDT | 152.50 | 4.73 | 4.60 | 8.80 | 0.00 | - | 1 | 2 | 62.67% |
HES240510C00155000 | 2024-05-03 11:16AM EDT | 155.00 | 1.95 | 3.40 | 6.40 | -3.45 | -63.89% | 5 | 104 | 52.22% |
HES240510C00157500 | 2024-05-03 12:52PM EDT | 157.50 | 1.65 | 2.15 | 3.80 | -2.55 | -60.71% | 131 | 18 | 37.96% |
HES240510C00160000 | 2024-05-03 3:29PM EDT | 160.00 | 1.05 | 0.40 | 3.10 | -1.05 | -50.00% | 60 | 27 | 44.65% |
HES240510C00162500 | 2024-05-03 3:29PM EDT | 162.50 | 0.50 | 0.40 | 1.40 | -0.40 | -44.44% | 212 | 12 | 34.79% |
HES240510C00165000 | 2024-05-03 3:11PM EDT | 165.00 | 0.22 | 0.10 | 0.35 | -1.13 | -83.70% | 2 | 5 | 26.12% |
HES240510C00167500 | 2024-04-29 3:37PM EDT | 167.50 | 0.75 | 0.00 | 1.90 | 0.00 | - | 2 | 10 | 61.08% |
HES240510C00170000 | 2024-04-29 12:18PM EDT | 170.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 50.29% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HES240510P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 158.69% |
HES240510P00136000 | 2024-04-01 9:30AM EDT | 136.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
HES240510P00138000 | 2024-04-01 9:30AM EDT | 138.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
HES240510P00142000 | 2024-04-17 11:04AM EDT | 142.00 | 1.17 | 0.00 | 2.15 | 0.00 | - | - | 8 | 80.13% |
HES240510P00143000 | 2024-04-23 10:23AM EDT | 143.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 76.61% |
HES240510P00144000 | 2024-04-15 11:00AM EDT | 144.00 | 1.42 | 0.00 | 2.20 | 0.00 | - | - | 5 | 73.63% |
HES240510P00145000 | 2024-04-18 9:34AM EDT | 145.00 | 1.95 | 0.00 | 0.35 | 0.00 | - | 1 | 31 | 50.39% |
HES240510P00146000 | 2024-04-25 3:10PM EDT | 146.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 66.46% |
HES240510P00147000 | 2024-04-25 3:10PM EDT | 147.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 63.35% |
HES240510P00148000 | 2024-04-29 12:56PM EDT | 148.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 59.72% |
HES240510P00149000 | 2024-04-23 2:14PM EDT | 149.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 21 | 21 | 56.49% |
HES240510P00150000 | 2024-04-23 2:46PM EDT | 150.00 | 0.94 | 0.00 | 2.35 | 0.00 | - | 5 | 5 | 53.17% |
HES240510P00155000 | 2024-05-03 11:48AM EDT | 155.00 | 1.00 | 0.00 | 2.05 | +0.40 | +66.67% | 12 | 3,778 | 45.61% |
HES240510P00170000 | 2024-04-03 11:58AM EDT | 170.00 | 14.00 | 11.90 | 15.60 | 0.00 | - | 1 | 0 | 80.59% |