Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240419C00037000 | 2024-03-18 10:07AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 51.37% |
HPQ240426C00037000 | 2024-03-15 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 12 | 46.68% |
HPQ240517C00037000 | 2024-03-21 3:56PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.18 | 0.00 | - | 201 | 65 | 38.67% |
HPQ240621C00037000 | 2024-03-28 3:18PM EDT | 2024-06-21 | 0.15 | 0.08 | 0.18 | +0.02 | +15.38% | 147 | 887 | 29.79% |
HPQ240719C00037000 | 2024-03-25 11:38AM EDT | 2024-07-19 | 0.22 | 0.12 | 0.43 | 0.00 | - | 14 | 15 | 33.06% |
HPQ240816C00037000 | 2024-03-08 4:10PM EDT | 2024-08-16 | 0.61 | 0.17 | 0.42 | 0.00 | - | 5 | 1,471 | 29.40% |
HPQ240920C00037000 | 2024-03-28 10:45AM EDT | 2024-09-20 | 0.41 | 0.42 | 0.47 | -0.08 | -16.33% | 1 | 26 | 27.30% |
HPQ241220C00037000 | 2024-03-28 3:19PM EDT | 2024-12-20 | 0.87 | 0.84 | 0.89 | -0.29 | -25.00% | 5 | 9 | 27.93% |
HPQ250117C00037000 | 2024-03-22 12:59PM EDT | 2025-01-17 | 1.00 | 0.73 | 1.19 | 0.00 | - | 1 | 4,178 | 30.03% |
HPQ250620C00037000 | 2024-03-28 12:31PM EDT | 2025-06-20 | 1.64 | 1.51 | 2.10 | +0.06 | +3.80% | 1 | 200 | 32.03% |
HPQ251219C00037000 | 2024-02-16 4:39PM EDT | 2025-12-19 | 1.68 | 2.38 | 2.61 | 0.00 | - | 2 | 153 | 30.43% |
HPQ260116C00037000 | 2024-03-25 9:33AM EDT | 2026-01-16 | 2.28 | 2.20 | 2.49 | 0.00 | - | 42 | 107 | 29.00% |
HPQ261218C00037000 | 2024-03-06 4:47PM EDT | 2026-12-18 | 3.00 | 2.96 | 3.60 | 0.00 | - | 1 | 8 | 29.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240621P00037000 | 2023-09-01 9:33AM EDT | 2024-06-21 | 7.35 | 11.10 | 11.40 | 0.00 | - | 5 | 0 | 115.33% |
HPQ241115P00037000 | 2024-03-18 10:30AM EDT | 2024-11-15 | 7.45 | 6.90 | 7.05 | 0.00 | - | - | 132 | 20.70% |
HPQ250117P00037000 | 2024-03-11 11:30AM EDT | 2025-01-17 | 7.40 | 7.05 | 7.65 | 0.00 | - | 91 | 419 | 26.69% |
HPQ250620P00037000 | 2024-03-08 2:07PM EDT | 2025-06-20 | 7.60 | 7.45 | 9.25 | 0.00 | - | 3 | 2 | 35.21% |
HPQ251219P00037000 | 2024-03-11 10:55AM EDT | 2025-12-19 | 8.20 | 7.25 | 8.15 | 0.00 | - | 1 | 1 | 22.12% |
HPQ260116P00037000 | 2024-03-28 1:35PM EDT | 2026-01-16 | 8.10 | 7.10 | 8.45 | -0.20 | -2.41% | 1 | 6 | 23.76% |