Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HII240419C00250000 | 2024-03-14 3:15PM EDT | 250.00 | 38.80 | 40.30 | 45.00 | 0.00 | - | 2 | 2 | 63.04% |
HII240419C00260000 | 2024-03-15 12:38PM EDT | 260.00 | 30.45 | 30.40 | 35.00 | 0.00 | - | 1 | 1 | 51.84% |
HII240419C00270000 | 2024-03-15 1:54PM EDT | 270.00 | 21.25 | 21.10 | 25.00 | 0.00 | - | - | 1 | 40.47% |
HII240419C00280000 | 2024-03-18 12:36PM EDT | 280.00 | 14.80 | 12.60 | 16.00 | 0.00 | - | 1 | 9 | 32.68% |
HII240419C00290000 | 2024-03-27 1:10PM EDT | 290.00 | 5.10 | 5.80 | 6.60 | 0.00 | - | 9 | 70 | 20.49% |
HII240419C00300000 | 2024-03-28 1:48PM EDT | 300.00 | 1.93 | 1.80 | 2.20 | +0.08 | +4.32% | 2 | 81 | 18.76% |
HII240419C00310000 | 2024-03-26 12:53PM EDT | 310.00 | 0.74 | 0.35 | 1.00 | 0.00 | - | 2 | 16 | 21.83% |
HII240419C00320000 | 2024-03-25 9:30AM EDT | 320.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 27.20% |
HII240419C00330000 | 2024-03-25 9:30AM EDT | 330.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 28.00% |
HII240419C00400000 | 2024-02-28 2:05PM EDT | 400.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 7 | 52.44% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HII240419P00210000 | 2024-02-23 3:15PM EDT | 210.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 76.37% |
HII240419P00240000 | 2024-02-26 1:10PM EDT | 240.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 49.54% |
HII240419P00250000 | 2024-02-26 1:10PM EDT | 250.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 40.97% |
HII240419P00260000 | 2024-03-25 2:54PM EDT | 260.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 38.25% |
HII240419P00270000 | 2024-03-26 2:08PM EDT | 270.00 | 0.54 | 0.25 | 3.80 | 0.00 | - | 152 | 157 | 41.79% |
HII240419P00280000 | 2024-03-26 2:08PM EDT | 280.00 | 1.36 | 0.75 | 2.25 | 0.00 | - | 152 | 170 | 22.95% |
HII240419P00290000 | 2024-03-28 12:35PM EDT | 290.00 | 3.50 | 3.20 | 4.20 | 0.00 | - | 1 | 47 | 17.21% |
HII240419P00300000 | 2024-03-22 12:41PM EDT | 300.00 | 9.90 | 7.00 | 11.50 | 0.00 | - | 4 | 20 | 21.91% |