Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HMC240419C00020000 | 2023-12-19 11:31AM EDT | 20.00 | 11.01 | 12.00 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
HMC240419C00022500 | 2024-01-25 2:03PM EDT | 22.50 | 10.80 | 12.60 | 15.50 | 0.00 | - | 1 | 1 | 92.19% |
HMC240419C00025000 | 2024-03-13 11:45AM EDT | 25.00 | 10.21 | 11.20 | 11.70 | 0.00 | - | 1 | 45 | 56.25% |
HMC240419C00030000 | 2024-03-15 3:34PM EDT | 30.00 | 6.20 | 5.60 | 8.60 | 0.00 | - | 1 | 548 | 71.19% |
HMC240419C00035000 | 2024-03-18 12:33PM EDT | 35.00 | 1.65 | 1.60 | 1.75 | +0.25 | +17.86% | 137 | 6,108 | 20.17% |
HMC240419C00040000 | 2024-03-18 2:19PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 121 | 325 | 22.95% |
HMC240419C00045000 | 2024-03-04 2:45PM EDT | 45.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 107 | 52.44% |
HMC240419C00050000 | 2023-09-20 12:40PM EDT | 50.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 10 | 61.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HMC240419P00017500 | 2024-02-29 10:30AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 105.47% |
HMC240419P00020000 | 2023-12-04 12:38PM EDT | 20.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 5 | 0 | 136.33% |
HMC240419P00022500 | 2024-01-03 4:41PM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
HMC240419P00025000 | 2024-01-31 12:28PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
HMC240419P00030000 | 2024-03-18 11:54AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 731 | 51.95% |
HMC240419P00035000 | 2024-03-18 3:47PM EDT | 35.00 | 0.43 | 0.35 | 0.45 | -0.08 | -15.69% | 143 | 983 | 23.88% |
HMC240419P00040000 | 2024-03-13 3:28PM EDT | 40.00 | 5.30 | 1.70 | 5.70 | 0.00 | - | 1 | 3 | 80.91% |
HMC240419P00045000 | 2023-09-14 9:57AM EDT | 45.00 | 9.80 | 11.50 | 12.20 | 0.00 | - | - | 0 | 141.11% |