Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HUBS250117C00130000 | 2023-11-14 12:04PM EDT | 130.00 | 336.00 | 428.50 | 436.00 | 0.00 | - | 1 | 2 | 0.00% |
HUBS250117C00135000 | 2022-10-13 11:58AM EDT | 135.00 | 167.10 | 198.50 | 208.00 | 0.00 | - | - | 1 | 0.00% |
HUBS250117C00140000 | 2023-03-13 10:32AM EDT | 140.00 | 250.00 | 288.00 | 297.00 | 0.00 | - | 1 | 1 | 0.00% |
HUBS250117C00145000 | 2022-11-04 12:34PM EDT | 145.00 | 159.93 | 189.00 | 198.50 | 0.00 | - | 1 | 0 | 0.00% |
HUBS250117C00150000 | 2023-02-24 1:27PM EDT | 150.00 | 261.00 | 263.00 | 273.00 | 0.00 | - | 2 | 1 | 0.00% |
HUBS250117C00175000 | 2022-10-11 9:51AM EDT | 175.00 | 146.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HUBS250117C00180000 | 2023-12-04 11:30AM EDT | 180.00 | 345.00 | 365.40 | 371.20 | 0.00 | - | 1 | 1 | 0.00% |
HUBS250117C00185000 | 2023-11-29 11:51AM EDT | 185.00 | 318.00 | 407.70 | 415.40 | 0.00 | - | 1 | 1 | 0.00% |
HUBS250117C00195000 | 2023-12-12 10:36AM EDT | 195.00 | 327.00 | 386.10 | 395.00 | 0.00 | - | 1 | 2 | 0.00% |
HUBS250117C00200000 | 2024-03-08 11:13AM EDT | 200.00 | 434.00 | 432.00 | 442.00 | 0.00 | - | 1 | 8 | 91.57% |
HUBS250117C00210000 | 2023-05-25 11:46AM EDT | 210.00 | 307.75 | 328.00 | 336.50 | 0.00 | - | 1 | 1 | 0.00% |
HUBS250117C00220000 | 2023-07-06 9:31AM EDT | 220.00 | 319.00 | 286.00 | 294.00 | 0.00 | - | 1 | 1 | 0.00% |
HUBS250117C00230000 | 2023-12-14 10:54AM EDT | 230.00 | 334.00 | 342.00 | 350.00 | 0.00 | - | 1 | 1 | 0.00% |
HUBS250117C00240000 | 2023-12-14 10:54AM EDT | 240.00 | 325.00 | 333.00 | 341.00 | 0.00 | - | 1 | 2 | 0.00% |
HUBS250117C00250000 | 2024-02-01 4:04PM EDT | 250.00 | 383.80 | 394.00 | 403.00 | 0.00 | - | 1 | 4 | 93.44% |
HUBS250117C00260000 | 2023-05-02 2:27PM EDT | 260.00 | 200.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HUBS250117C00270000 | 2023-08-29 1:56PM EDT | 270.00 | 285.27 | 249.70 | 256.00 | 0.00 | - | 1 | 3 | 0.00% |
HUBS250117C00280000 | 2023-04-28 1:05PM EDT | 280.00 | 195.00 | 253.00 | 260.30 | 0.00 | - | 1 | 202 | 0.00% |
HUBS250117C00290000 | 2023-01-19 10:50AM EDT | 290.00 | 119.12 | 186.80 | 194.90 | 0.00 | - | 1 | 1 | 0.00% |
HUBS250117C00300000 | 2024-01-03 11:38AM EDT | 300.00 | 261.52 | 329.30 | 338.00 | 0.00 | - | 1 | 3 | 56.42% |
HUBS250117C00310000 | 2023-11-01 2:55PM EDT | 310.00 | 152.30 | 232.00 | 241.00 | 0.00 | - | 1 | 2 | 0.00% |
HUBS250117C00320000 | 2024-02-22 3:47PM EDT | 320.00 | 311.00 | 317.00 | 326.50 | 0.00 | - | 10 | 12 | 64.09% |
HUBS250117C00330000 | 2023-10-18 9:32AM EDT | 330.00 | 184.00 | 171.30 | 177.70 | 0.00 | - | 1 | 3 | 0.00% |
HUBS250117C00340000 | 2024-01-10 11:33AM EDT | 340.00 | 261.28 | 332.00 | 341.00 | 0.00 | - | 1 | 3 | 93.00% |
HUBS250117C00350000 | 2023-12-20 1:46PM EDT | 350.00 | 254.52 | 258.00 | 265.00 | 0.00 | - | 1 | 11 | 0.00% |
HUBS250117C00360000 | 2023-11-27 4:59PM EDT | 360.00 | 154.50 | 253.60 | 261.90 | 0.00 | - | 1 | 9 | 0.00% |
HUBS250117C00370000 | 2023-12-06 1:28PM EDT | 370.00 | 181.01 | 204.00 | 209.60 | 0.00 | - | 1 | 5 | 0.00% |
HUBS250117C00380000 | 2024-01-12 10:30AM EDT | 380.00 | 228.35 | 294.30 | 302.00 | 0.00 | - | 1 | 8 | 82.05% |
HUBS250117C00390000 | 2023-12-29 3:55PM EDT | 390.00 | 234.20 | 250.00 | 257.90 | 0.00 | - | 1 | 1 | 50.88% |
HUBS250117C00400000 | 2024-02-01 4:04PM EDT | 400.00 | 254.50 | 262.00 | 269.80 | 0.00 | - | 1 | 35 | 67.24% |
HUBS250117C00410000 | 2024-01-10 1:01PM EDT | 410.00 | 206.31 | 270.50 | 278.00 | 0.00 | - | 2 | 8 | 77.95% |
HUBS250117C00420000 | 2024-02-23 4:52PM EDT | 420.00 | 226.00 | 232.20 | 241.00 | 0.00 | - | 1 | 207 | 55.33% |
HUBS250117C00430000 | 2024-03-13 3:07PM EDT | 430.00 | 233.33 | 228.00 | 235.20 | 0.00 | - | 1 | 227 | 56.80% |
HUBS250117C00440000 | 2024-03-08 3:45PM EDT | 440.00 | 212.00 | 220.00 | 228.00 | 0.00 | - | 1 | 6 | 56.22% |
HUBS250117C00450000 | 2024-02-15 11:17AM EDT | 450.00 | 222.55 | 193.00 | 200.20 | 0.00 | - | 32 | 30 | 44.10% |
HUBS250117C00460000 | 2024-01-10 3:29PM EDT | 460.00 | 172.40 | 232.10 | 238.40 | 0.00 | - | 1 | 54 | 71.46% |
HUBS250117C00470000 | 2024-03-19 11:26AM EDT | 470.00 | 179.35 | 196.00 | 204.70 | 0.00 | - | 2 | 18 | 53.58% |
HUBS250117C00480000 | 2023-12-01 3:19PM EDT | 480.00 | 113.00 | 162.20 | 166.60 | 0.00 | - | 2 | 22 | 35.72% |
HUBS250117C00490000 | 2024-01-19 4:27PM EDT | 490.00 | 157.85 | 178.00 | 184.70 | 0.00 | - | 129 | 127 | 51.68% |
HUBS250117C00500000 | 2024-03-18 9:49AM EDT | 500.00 | 164.16 | 174.20 | 180.80 | 0.00 | - | 20 | 126 | 51.03% |
HUBS250117C00520000 | 2024-03-18 11:52AM EDT | 520.00 | 151.30 | 160.00 | 168.00 | 0.00 | - | 2 | 121 | 50.07% |
HUBS250117C00540000 | 2024-03-25 3:40PM EDT | 540.00 | 158.00 | 147.00 | 155.20 | 0.00 | - | 25 | 71 | 51.29% |
HUBS250117C00560000 | 2024-02-14 2:46PM EDT | 560.00 | 146.80 | 122.10 | 127.40 | 0.00 | - | 1 | 28 | 42.63% |
HUBS250117C00580000 | 2024-03-07 10:54AM EDT | 580.00 | 115.55 | 123.50 | 131.60 | 0.00 | - | 1 | 60 | 49.66% |
HUBS250117C00600000 | 2024-03-06 11:00AM EDT | 600.00 | 111.00 | 112.10 | 118.70 | 0.00 | - | 1 | 61 | 47.97% |
HUBS250117C00620000 | 2024-03-20 1:53PM EDT | 620.00 | 100.50 | 102.10 | 108.60 | 0.00 | - | 1 | 141 | 47.37% |
HUBS250117C00640000 | 2024-03-22 11:34AM EDT | 640.00 | 89.20 | 92.30 | 99.70 | 0.00 | - | 8 | 172 | 47.06% |
HUBS250117C00660000 | 2024-03-25 12:28PM EDT | 660.00 | 91.30 | 84.30 | 89.90 | 0.00 | - | 1 | 66 | 46.10% |
HUBS250117C00680000 | 2024-03-22 11:35AM EDT | 680.00 | 73.30 | 75.70 | 82.50 | 0.00 | - | 1 | 46 | 45.98% |
HUBS250117C00700000 | 2024-03-27 3:31PM EDT | 700.00 | 69.10 | 68.30 | 75.10 | 0.00 | - | 1 | 51 | 45.62% |
HUBS250117C00720000 | 2024-03-27 3:31PM EDT | 720.00 | 62.50 | 60.20 | 67.40 | 0.00 | - | 1 | 51 | 44.91% |
HUBS250117C00740000 | 2024-03-27 3:31PM EDT | 740.00 | 56.50 | 55.00 | 61.30 | 0.00 | - | 1 | 53 | 44.69% |
HUBS250117C00760000 | 2024-03-25 3:33PM EDT | 760.00 | 56.50 | 49.30 | 56.70 | 0.00 | - | 18 | 17 | 44.95% |
HUBS250117C00780000 | 2024-03-05 10:57AM EDT | 780.00 | 46.50 | 44.60 | 50.20 | 0.00 | - | 1 | 95 | 44.14% |
HUBS250117C00800000 | 2024-02-27 2:06PM EDT | 800.00 | 40.10 | 39.60 | 45.60 | 0.00 | - | 5 | 33 | 44.01% |
HUBS250117C00820000 | 2024-01-25 2:16PM EDT | 820.00 | 36.00 | 34.20 | 37.10 | 0.00 | - | 35 | 36 | 41.73% |
HUBS250117C00840000 | 2024-02-27 12:51PM EDT | 840.00 | 32.79 | 32.90 | 35.00 | 0.00 | - | 4 | 18 | 42.47% |
HUBS250117C00860000 | 2024-03-11 11:29AM EDT | 860.00 | 29.80 | 28.40 | 33.10 | 0.00 | - | 1 | 15 | 43.19% |
HUBS250117C00880000 | 2024-01-09 12:11PM EDT | 880.00 | 19.60 | 32.70 | 38.00 | 0.00 | - | 2 | 2 | 47.46% |
HUBS250117C00900000 | 2024-03-05 11:34AM EDT | 900.00 | 21.50 | 23.00 | 27.20 | 0.00 | - | 1 | 3 | 43.08% |
HUBS250117C00920000 | 2024-02-21 3:48PM EDT | 920.00 | 17.66 | 20.20 | 24.10 | 0.00 | - | 1 | 10 | 42.70% |
HUBS250117C00940000 | 2024-03-20 2:17PM EDT | 940.00 | 18.70 | 18.20 | 22.70 | 0.00 | - | 1 | 5 | 43.23% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HUBS250117P00130000 | 2024-03-27 11:24AM EDT | 130.00 | 0.27 | 0.20 | 0.70 | 0.00 | - | 16 | 134 | 72.07% |
HUBS250117P00135000 | 2024-03-27 11:03AM EDT | 135.00 | 0.30 | 0.00 | 2.70 | 0.00 | - | 1 | 38 | 81.59% |
HUBS250117P00140000 | 2024-03-28 9:30AM EDT | 140.00 | 0.35 | 0.20 | 2.75 | +0.05 | +16.67% | 1 | 93 | 80.79% |
HUBS250117P00145000 | 2024-03-19 1:33PM EDT | 145.00 | 0.20 | 0.00 | 3.00 | 0.00 | - | 2 | 45 | 79.14% |
HUBS250117P00150000 | 2024-01-17 4:59PM EDT | 150.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
HUBS250117P00155000 | 2024-02-12 4:49PM EDT | 155.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 5 | 30 | 75.05% |
HUBS250117P00160000 | 2024-03-05 3:05PM EDT | 160.00 | 1.84 | 0.00 | 3.00 | 0.00 | - | 1 | 6 | 73.97% |
HUBS250117P00170000 | 2024-02-28 2:33PM EDT | 170.00 | 0.93 | 0.00 | 3.20 | 0.00 | - | - | 3 | 71.52% |
HUBS250117P00175000 | 2024-02-28 2:40PM EDT | 175.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 70.00% |
HUBS250117P00180000 | 2024-02-28 2:45PM EDT | 180.00 | 1.14 | 0.40 | 3.30 | 0.00 | - | 4 | 2 | 70.13% |
HUBS250117P00185000 | 2024-02-29 4:49PM EDT | 185.00 | 1.04 | 0.00 | 3.30 | 0.00 | - | - | 17 | 67.42% |
HUBS250117P00190000 | 2024-03-27 10:06AM EDT | 190.00 | 0.90 | 0.45 | 1.00 | 0.00 | - | 1 | 43 | 58.59% |
HUBS250117P00200000 | 2024-03-15 9:33AM EDT | 200.00 | 0.90 | 0.10 | 1.20 | 0.00 | - | 1 | 21 | 55.40% |
HUBS250117P00210000 | 2024-01-08 4:13PM EDT | 210.00 | 1.95 | 0.85 | 4.60 | 0.00 | - | - | 1 | 66.14% |
HUBS250117P00220000 | 2024-01-25 4:19PM EDT | 220.00 | 2.35 | 0.95 | 4.80 | 0.00 | - | 3 | 4 | 64.14% |
HUBS250117P00230000 | 2023-06-22 1:57PM EDT | 230.00 | 14.10 | 3.10 | 11.00 | 0.00 | - | 1 | 1 | 73.98% |
HUBS250117P00240000 | 2023-09-12 9:30AM EDT | 240.00 | 11.00 | 7.00 | 13.30 | 0.00 | - | - | 2 | 77.71% |
HUBS250117P00250000 | 2023-12-01 12:29PM EDT | 250.00 | 6.12 | 0.00 | 8.30 | 0.00 | - | 1 | 14 | 61.06% |
HUBS250117P00260000 | 2023-08-14 9:49AM EDT | 260.00 | 12.71 | 10.40 | 15.00 | 0.00 | - | 1 | 5 | 76.39% |
HUBS250117P00270000 | 2022-10-13 9:39AM EDT | 270.00 | 90.10 | 67.00 | 76.00 | 0.00 | - | - | 1 | 141.43% |
HUBS250117P00280000 | 2024-01-03 12:12PM EDT | 280.00 | 7.00 | 2.15 | 8.10 | 0.00 | - | 4 | 17 | 56.72% |
HUBS250117P00290000 | 2023-11-14 1:25PM EDT | 290.00 | 16.10 | 2.00 | 9.80 | 0.00 | - | 1 | 9 | 56.27% |
HUBS250117P00300000 | 2024-01-10 10:51AM EDT | 300.00 | 8.40 | 3.00 | 8.70 | 0.00 | - | 25 | 30 | 54.00% |
HUBS250117P00310000 | 2024-01-30 11:00AM EDT | 310.00 | 7.60 | 2.90 | 8.20 | 0.00 | - | 2 | 205 | 51.31% |
HUBS250117P00320000 | 2023-12-20 2:10PM EDT | 320.00 | 9.10 | 7.00 | 10.20 | 0.00 | - | 5 | 6 | 54.76% |
HUBS250117P00330000 | 2024-03-20 2:20PM EDT | 330.00 | 6.20 | 3.30 | 8.70 | 0.00 | - | 15 | 29 | 52.81% |
HUBS250117P00340000 | 2024-02-15 11:39AM EDT | 340.00 | 8.80 | 8.10 | 9.30 | 0.00 | - | 50 | 52 | 50.75% |
HUBS250117P00350000 | 2024-03-22 2:09PM EDT | 350.00 | 7.49 | 5.80 | 7.90 | 0.00 | - | 1 | 267 | 47.56% |
HUBS250117P00360000 | 2024-03-21 10:03AM EDT | 360.00 | 8.20 | 5.40 | 9.10 | 0.00 | - | 15 | 75 | 47.38% |
HUBS250117P00370000 | 2024-03-04 11:14AM EDT | 370.00 | 10.30 | 6.50 | 10.10 | 0.00 | - | 10 | 37 | 46.79% |
HUBS250117P00380000 | 2024-02-08 10:45AM EDT | 380.00 | 14.20 | 11.60 | 16.20 | 0.00 | - | 5 | 52 | 51.79% |
HUBS250117P00390000 | 2024-03-19 3:31PM EDT | 390.00 | 12.90 | 8.60 | 12.00 | 0.00 | - | 2 | 13 | 45.25% |
HUBS250117P00400000 | 2024-03-22 3:39PM EDT | 400.00 | 12.25 | 10.90 | 13.20 | -0.50 | -3.92% | 1 | 133 | 44.65% |
HUBS250117P00410000 | 2023-11-22 1:38PM EDT | 410.00 | 41.00 | 21.60 | 24.70 | 0.00 | - | 1 | 4 | 51.97% |
HUBS250117P00420000 | 2024-02-26 10:30AM EDT | 420.00 | 18.30 | 13.30 | 15.90 | 0.00 | - | 1 | 102 | 43.52% |
HUBS250117P00430000 | 2024-01-30 1:34PM EDT | 430.00 | 24.00 | 18.20 | 19.30 | 0.00 | - | 1 | 23 | 44.61% |
HUBS250117P00440000 | 2024-01-08 1:34PM EDT | 440.00 | 34.90 | 24.10 | 26.50 | 0.00 | - | 6 | 73 | 48.33% |
HUBS250117P00450000 | 2024-03-14 3:08PM EDT | 450.00 | 22.00 | 18.30 | 22.30 | 0.00 | - | 1 | 43 | 43.11% |
HUBS250117P00460000 | 2024-02-20 11:41AM EDT | 460.00 | 31.90 | 22.40 | 26.70 | 0.00 | - | 5 | 44 | 44.37% |
HUBS250117P00470000 | 2024-02-26 2:18PM EDT | 470.00 | 28.00 | 21.80 | 24.90 | 0.00 | - | 18 | 127 | 41.11% |
HUBS250117P00480000 | 2024-03-18 3:28PM EDT | 480.00 | 31.60 | 21.00 | 27.70 | 0.00 | - | 3 | 75 | 41.07% |
HUBS250117P00490000 | 2024-02-08 2:40PM EDT | 490.00 | 34.50 | 33.50 | 36.30 | 0.00 | - | 26 | 79 | 44.54% |
HUBS250117P00500000 | 2024-03-13 11:05AM EDT | 500.00 | 33.35 | 27.90 | 32.40 | 0.00 | - | 1 | 109 | 40.08% |
HUBS250117P00520000 | 2024-03-11 11:25AM EDT | 520.00 | 43.10 | 33.60 | 38.10 | 0.00 | - | 3 | 44 | 39.36% |
HUBS250117P00540000 | 2024-03-18 3:24PM EDT | 540.00 | 50.70 | 37.00 | 45.30 | 0.00 | - | 1 | 207 | 39.11% |
HUBS250117P00560000 | 2024-02-22 10:58AM EDT | 560.00 | 60.00 | 48.60 | 52.10 | 0.00 | - | 1 | 195 | 38.27% |
HUBS250117P00580000 | 2024-03-21 2:30PM EDT | 580.00 | 57.60 | 52.70 | 59.60 | 0.00 | - | 8 | 90 | 37.46% |
HUBS250117P00600000 | 2024-03-13 11:14AM EDT | 600.00 | 70.00 | 63.80 | 68.40 | 0.00 | - | 1 | 113 | 36.95% |
HUBS250117P00620000 | 2024-03-25 3:21PM EDT | 620.00 | 75.30 | 71.50 | 78.20 | 0.00 | - | 1 | 121 | 36.55% |
HUBS250117P00640000 | 2024-03-25 3:33PM EDT | 640.00 | 84.40 | 80.70 | 89.00 | 0.00 | - | 4 | 158 | 36.26% |
HUBS250117P00660000 | 2024-03-25 3:37PM EDT | 660.00 | 94.50 | 93.40 | 99.90 | 0.00 | - | 16 | 38 | 35.70% |
HUBS250117P00680000 | 2024-03-28 2:59PM EDT | 680.00 | 110.10 | 104.30 | 111.20 | +3.70 | +3.48% | 1 | 44 | 35.00% |
HUBS250117P00700000 | 2024-03-20 3:21PM EDT | 700.00 | 120.80 | 116.20 | 124.40 | 0.00 | - | 1 | 21 | 34.83% |
HUBS250117P00720000 | 2024-03-28 2:59PM EDT | 720.00 | 136.20 | 129.40 | 137.00 | +2.90 | +2.18% | 4 | 10 | 34.08% |
HUBS250117P00760000 | 2023-11-09 10:39AM EDT | 760.00 | 318.00 | 254.90 | 260.90 | 0.00 | - | - | 0 | 75.35% |
HUBS250117P00860000 | 2023-11-09 11:38AM EDT | 860.00 | 443.00 | 353.00 | 361.80 | 0.00 | - | - | 0 | 85.70% |