Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240405C00025000 | 2024-03-08 4:46PM EDT | 25.00 | 5.79 | 4.05 | 6.35 | 0.00 | - | 1 | 0 | 188.67% |
HPQ240405C00027000 | 2024-03-27 12:03PM EDT | 27.00 | 3.07 | 2.39 | 4.65 | +0.20 | +6.97% | 45 | 55 | 79.10% |
HPQ240405C00027500 | 2024-03-28 2:40PM EDT | 27.50 | 2.82 | 1.46 | 4.55 | +0.13 | +4.83% | 1 | 1 | 69.14% |
HPQ240405C00028000 | 2024-03-27 2:46PM EDT | 28.00 | 1.91 | 1.43 | 2.55 | 0.00 | - | 2 | 15 | 64.16% |
HPQ240405C00029000 | 2024-03-26 10:26AM EDT | 29.00 | 1.19 | 1.08 | 1.39 | 0.00 | - | 2 | 34 | 33.79% |
HPQ240405C00029500 | 2024-03-28 1:51PM EDT | 29.50 | 0.90 | 0.63 | 1.07 | -0.01 | -1.10% | 3 | 3 | 36.72% |
HPQ240405C00030000 | 2024-03-28 3:33PM EDT | 30.00 | 0.51 | 0.44 | 0.47 | +0.13 | +34.21% | 57 | 533 | 19.63% |
HPQ240405C00030500 | 2024-03-28 3:53PM EDT | 30.50 | 0.21 | 0.19 | 0.22 | +0.06 | +40.00% | 43 | 194 | 19.04% |
HPQ240405C00031000 | 2024-03-28 1:53PM EDT | 31.00 | 0.08 | 0.03 | 0.09 | +0.03 | +60.00% | 65 | 456 | 19.34% |
HPQ240405C00031500 | 2024-03-28 3:42PM EDT | 31.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 7 | 139 | 20.90% |
HPQ240405C00032000 | 2024-03-28 9:58AM EDT | 32.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 151 | 26.56% |
HPQ240405C00032500 | 2024-03-25 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 30.08% |
HPQ240405C00033000 | 2024-03-22 1:46PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 916 | 35.16% |
HPQ240405C00033500 | 2024-03-18 9:36AM EDT | 33.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 32.81% |
HPQ240405C00034000 | 2024-03-27 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 37.50% |
HPQ240405C00035000 | 2024-03-11 3:07PM EDT | 35.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 57.03% |
HPQ240405C00036000 | 2024-03-07 12:59PM EDT | 36.00 | 1.19 | 0.00 | 0.08 | 0.00 | - | - | 2 | 64.06% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240405P00024000 | 2024-02-26 1:54PM EDT | 24.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 40 | 40 | 67.19% |
HPQ240405P00025000 | 2024-02-29 11:58AM EDT | 25.00 | 0.08 | 0.00 | 0.42 | 0.00 | - | 24 | 11 | 102.34% |
HPQ240405P00026000 | 2024-03-04 2:32PM EDT | 26.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 5 | 46 | 76.95% |
HPQ240405P00027000 | 2024-03-19 2:52PM EDT | 27.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 63.28% |
HPQ240405P00027500 | 2024-03-27 9:45AM EDT | 27.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 4 | 63 | 55.86% |
HPQ240405P00028000 | 2024-03-27 9:45AM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 48.05% |
HPQ240405P00028500 | 2024-03-27 2:13PM EDT | 28.50 | 0.03 | 0.00 | 0.14 | -0.01 | -25.00% | 2 | 6 | 39.26% |
HPQ240405P00029000 | 2024-03-28 3:11PM EDT | 29.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 3 | 29 | 21.09% |
HPQ240405P00029500 | 2024-03-28 3:43PM EDT | 29.50 | 0.07 | 0.05 | 0.09 | -0.09 | -56.25% | 132 | 233 | 18.95% |
HPQ240405P00030000 | 2024-03-28 3:50PM EDT | 30.00 | 0.20 | 0.17 | 0.22 | -0.22 | -52.38% | 42 | 158 | 17.87% |
HPQ240405P00030500 | 2024-03-28 3:59PM EDT | 30.50 | 0.43 | 0.44 | 0.47 | -0.19 | -30.65% | 27 | 8 | 17.29% |
HPQ240405P00031000 | 2024-03-28 2:21PM EDT | 31.00 | 0.79 | 0.74 | 0.89 | -0.34 | -30.09% | 16 | 69 | 20.90% |
HPQ240405P00031500 | 2024-03-28 10:50AM EDT | 31.50 | 1.40 | 1.10 | 1.50 | -0.05 | -3.45% | 1 | 1 | 37.11% |
HPQ240405P00032000 | 2024-03-25 10:08AM EDT | 32.00 | 2.09 | 1.22 | 1.94 | 0.00 | - | 10 | 9 | 39.65% |
HPQ240405P00033000 | 2024-03-07 3:37PM EDT | 33.00 | 2.79 | 0.78 | 2.97 | 0.00 | - | - | 0 | 55.66% |