Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HP240419C00030000 | 2024-03-15 2:44PM EDT | 30.00 | 10.52 | 11.60 | 12.80 | 0.00 | - | 1 | 1 | 80.47% |
HP240419C00032500 | 2024-02-29 11:08AM EDT | 32.50 | 7.82 | 9.40 | 11.10 | 0.00 | - | 3 | 2 | 98.14% |
HP240419C00035000 | 2024-03-06 3:09PM EDT | 35.00 | 4.55 | 7.00 | 7.40 | 0.00 | - | 11 | 8 | 61.62% |
HP240419C00037500 | 2024-03-26 3:46PM EDT | 37.50 | 4.08 | 3.20 | 5.40 | 0.00 | - | 32 | 39 | 62.40% |
HP240419C00040000 | 2024-03-28 2:31PM EDT | 40.00 | 2.65 | 2.55 | 2.70 | +0.50 | +23.26% | 40 | 227 | 35.11% |
HP240419C00042500 | 2024-03-28 1:24PM EDT | 42.50 | 1.15 | 1.00 | 1.15 | +0.12 | +11.65% | 63 | 450 | 32.08% |
HP240419C00045000 | 2024-03-27 1:04PM EDT | 45.00 | 0.48 | 0.30 | 0.40 | +0.16 | +50.00% | 2 | 189 | 32.32% |
HP240419C00047500 | 2024-03-19 3:39PM EDT | 47.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 23 | 31.84% |
HP240419C00050000 | 2024-03-20 1:40PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 36.72% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HP240419P00030000 | 2024-03-26 11:28AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 60.94% |
HP240419P00032500 | 2024-03-19 2:40PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 42 | 53.13% |
HP240419P00035000 | 2024-03-26 11:28AM EDT | 35.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 2 | 35 | 53.32% |
HP240419P00037500 | 2024-03-27 2:00PM EDT | 37.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 88 | 34.57% |
HP240419P00040000 | 2024-03-28 2:14PM EDT | 40.00 | 0.44 | 0.40 | 0.50 | -0.09 | -16.98% | 4 | 557 | 31.01% |
HP240419P00042500 | 2024-03-26 3:50PM EDT | 42.50 | 1.99 | 1.35 | 1.45 | 0.00 | - | 11 | 13 | 28.76% |