Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240328C00031000 | 2024-03-28 1:51PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 654 | 34.38% |
HPQ240405C00031000 | 2024-03-28 1:53PM EDT | 2024-04-05 | 0.08 | 0.03 | 0.09 | +0.03 | +60.00% | 65 | 456 | 18.26% |
HPQ240412C00031000 | 2024-03-28 3:35PM EDT | 2024-04-12 | 0.23 | 0.14 | 0.22 | +0.10 | +76.92% | 20 | 176 | 20.31% |
HPQ240419C00031000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 0.31 | 0.30 | 0.33 | +0.05 | +19.23% | 50 | 2,270 | 21.09% |
HPQ240426C00031000 | 2024-03-28 11:19AM EDT | 2024-04-26 | 0.40 | 0.21 | 0.45 | +0.09 | +29.03% | 1 | 51 | 22.27% |
HPQ240503C00031000 | 2024-03-28 3:10PM EDT | 2024-05-03 | 0.56 | 0.50 | 0.75 | +0.01 | +1.82% | 27 | 23 | 28.22% |
HPQ240517C00031000 | 2024-03-28 2:33PM EDT | 2024-05-17 | 0.72 | 0.67 | 0.71 | +0.14 | +24.14% | 33 | 2,418 | 23.10% |
HPQ240719C00031000 | 2024-03-28 3:12PM EDT | 2024-07-19 | 1.46 | 1.40 | 1.46 | +0.22 | +17.74% | 40 | 262 | 26.73% |
HPQ240816C00031000 | 2024-03-28 12:08PM EDT | 2024-08-16 | 1.66 | 1.61 | 1.71 | +0.17 | +11.41% | 103 | 2,615 | 27.30% |
HPQ240920C00031000 | 2024-03-18 11:52AM EDT | 2024-09-20 | 1.93 | 1.88 | 2.04 | 0.00 | - | 5 | 10 | 28.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240328P00031000 | 2024-03-28 10:50AM EDT | 2024-03-28 | 0.72 | 0.62 | 1.84 | -0.34 | -32.08% | 11 | 9 | 121.88% |
HPQ240405P00031000 | 2024-03-28 2:21PM EDT | 2024-04-05 | 0.79 | 0.74 | 0.89 | -0.34 | -30.09% | 16 | 69 | 19.73% |
HPQ240412P00031000 | 2024-03-28 10:51AM EDT | 2024-04-12 | 0.99 | 0.76 | 1.82 | -0.25 | -20.16% | 59 | 203 | 54.59% |
HPQ240419P00031000 | 2024-03-27 12:19PM EDT | 2024-04-19 | 1.30 | 0.97 | 1.03 | 0.00 | - | 8 | 591 | 18.12% |
HPQ240517P00031000 | 2024-03-26 10:52AM EDT | 2024-05-17 | 1.43 | 1.23 | 1.29 | 0.00 | - | 11 | 562 | 18.51% |
HPQ240719P00031000 | 2024-03-27 1:57PM EDT | 2024-07-19 | 2.29 | 1.95 | 2.03 | 0.00 | - | 30 | 64 | 23.61% |
HPQ240816P00031000 | 2024-03-15 3:37PM EDT | 2024-08-16 | 2.17 | 2.02 | 2.24 | 0.00 | - | 51 | 129 | 23.98% |
HPQ240920P00031000 | 2024-03-21 3:56PM EDT | 2024-09-20 | 2.56 | 2.40 | 2.66 | 0.00 | - | - | 0 | 26.49% |
HPQ241115P00031000 | 2024-03-20 10:03AM EDT | 2024-11-15 | 3.05 | 2.63 | 2.86 | 0.00 | - | - | 1 | 25.17% |