Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HUBS240419C00440000 | 2024-02-29 12:38PM EDT | 440.00 | 176.35 | 157.70 | 167.00 | 0.00 | - | - | 1 | 66.53% |
HUBS240419C00450000 | 2024-03-12 1:16PM EDT | 450.00 | 174.00 | 148.00 | 157.00 | 0.00 | - | - | 1 | 63.37% |
HUBS240419C00470000 | 2024-03-05 3:46PM EDT | 470.00 | 132.98 | 128.10 | 138.00 | 0.00 | - | - | 1 | 58.04% |
HUBS240419C00480000 | 2024-03-14 2:13PM EDT | 480.00 | 154.40 | 118.10 | 128.00 | 0.00 | - | - | 3 | 54.07% |
HUBS240419C00510000 | 2024-03-13 12:40PM EDT | 510.00 | 114.91 | 93.00 | 98.60 | 0.00 | - | 1 | 2 | 50.81% |
HUBS240419C00530000 | 2024-02-22 11:11AM EDT | 530.00 | 87.93 | 73.90 | 80.10 | 0.00 | - | 1 | 1 | 51.80% |
HUBS240419C00550000 | 2024-02-29 12:36PM EDT | 550.00 | 74.94 | 58.30 | 62.60 | 0.00 | - | 1 | 1 | 46.62% |
HUBS240419C00570000 | 2024-03-05 1:12PM EDT | 570.00 | 50.55 | 43.00 | 45.90 | 0.00 | - | 1 | 2 | 41.32% |
HUBS240419C00580000 | 2024-03-18 11:00AM EDT | 580.00 | 40.20 | 36.20 | 38.90 | -21.03 | -34.35% | 2 | 4 | 40.00% |
HUBS240419C00590000 | 2024-03-18 9:40AM EDT | 590.00 | 37.00 | 30.50 | 31.50 | 0.00 | - | 1 | 5 | 37.42% |
HUBS240419C00600000 | 2024-03-15 2:11PM EDT | 600.00 | 30.90 | 25.10 | 26.00 | 0.00 | - | 31 | 27 | 36.81% |
HUBS240419C00610000 | 2024-03-18 3:59PM EDT | 610.00 | 20.98 | 20.40 | 21.20 | -4.02 | -16.08% | 106 | 54 | 36.34% |
HUBS240419C00620000 | 2024-03-18 2:40PM EDT | 620.00 | 19.90 | 16.10 | 17.20 | -1.60 | -7.44% | 5 | 40 | 36.17% |
HUBS240419C00630000 | 2024-03-18 3:31PM EDT | 630.00 | 16.00 | 12.80 | 13.80 | +0.07 | +0.44% | 14 | 68 | 36.03% |
HUBS240419C00640000 | 2024-03-18 10:53AM EDT | 640.00 | 11.10 | 9.90 | 11.20 | -2.60 | -18.98% | 12 | 100 | 36.34% |
HUBS240419C00650000 | 2024-03-18 3:36PM EDT | 650.00 | 9.30 | 7.50 | 8.70 | -1.70 | -15.45% | 41 | 19 | 36.04% |
HUBS240419C00660000 | 2024-03-18 3:59PM EDT | 660.00 | 6.40 | 5.80 | 6.40 | -2.89 | -31.11% | 21 | 18 | 35.24% |
HUBS240419C00670000 | 2024-03-18 2:04PM EDT | 670.00 | 5.80 | 4.20 | 7.80 | -7.00 | -54.69% | 10 | 105 | 41.47% |
HUBS240419C00680000 | 2024-03-18 2:58PM EDT | 680.00 | 4.70 | 3.20 | 4.30 | -1.00 | -17.54% | 1 | 276 | 36.77% |
HUBS240419C00690000 | 2024-03-18 2:28PM EDT | 690.00 | 3.40 | 1.70 | 3.90 | -1.25 | -26.88% | 9 | 545 | 38.56% |
HUBS240419C00700000 | 2024-03-18 3:57PM EDT | 700.00 | 2.11 | 1.05 | 2.45 | -0.99 | -31.94% | 10 | 17 | 36.65% |
HUBS240419C00710000 | 2024-03-18 1:33PM EDT | 710.00 | 2.05 | 1.30 | 2.85 | -0.64 | -23.79% | 5 | 11 | 40.57% |
HUBS240419C00720000 | 2024-03-18 12:37PM EDT | 720.00 | 1.48 | 0.90 | 1.70 | -0.14 | -8.64% | 8 | 28 | 38.34% |
HUBS240419C00730000 | 2024-03-18 12:37PM EDT | 730.00 | 0.70 | 0.70 | 2.75 | -0.35 | -33.33% | 2 | 102 | 45.04% |
HUBS240419C00740000 | 2024-03-06 10:47AM EDT | 740.00 | 3.48 | 0.50 | 1.50 | 0.00 | - | 1 | 0 | 41.70% |
HUBS240419C00750000 | 2024-03-18 9:43AM EDT | 750.00 | 0.73 | 0.20 | 3.30 | -1.37 | -65.24% | 1 | 3 | 51.73% |
HUBS240419C00760000 | 2024-03-07 11:35AM EDT | 760.00 | 1.75 | 0.25 | 2.45 | 0.00 | - | 1 | 2 | 50.54% |
HUBS240419C00770000 | 2024-02-22 1:59PM EDT | 770.00 | 2.02 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 47.80% |
HUBS240419C00780000 | 2024-03-14 9:38AM EDT | 780.00 | 1.20 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 49.76% |
HUBS240419C00860000 | 2024-03-05 12:32PM EDT | 860.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | - | 2 | 58.52% |
HUBS240419C00870000 | 2024-03-07 1:52PM EDT | 870.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 58.97% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HUBS240419P00410000 | 2024-03-05 11:50AM EDT | 410.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 47 | 49.12% |
HUBS240419P00470000 | 2024-03-13 12:15PM EDT | 470.00 | 0.60 | 0.20 | 1.50 | 0.00 | - | 1 | 7 | 49.19% |
HUBS240419P00480000 | 2024-03-11 9:50AM EDT | 480.00 | 1.50 | 0.30 | 2.80 | 0.00 | - | 1 | 10 | 52.36% |
HUBS240419P00490000 | 2024-03-13 1:01PM EDT | 490.00 | 0.92 | 0.45 | 5.30 | 0.00 | - | 1 | 3 | 57.52% |
HUBS240419P00500000 | 2024-03-18 2:23PM EDT | 500.00 | 1.28 | 0.75 | 3.10 | +0.28 | +28.00% | 4 | 20 | 45.87% |
HUBS240419P00510000 | 2024-03-18 10:48AM EDT | 510.00 | 2.27 | 1.90 | 2.30 | -0.26 | -10.28% | 1 | 12 | 38.95% |
HUBS240419P00520000 | 2024-03-18 3:39PM EDT | 520.00 | 2.51 | 2.60 | 3.10 | -0.79 | -23.94% | 6 | 18 | 38.18% |
HUBS240419P00530000 | 2024-03-18 2:11PM EDT | 530.00 | 3.31 | 3.30 | 4.00 | -1.19 | -26.44% | 7 | 24 | 37.03% |
HUBS240419P00540000 | 2024-03-18 3:39PM EDT | 540.00 | 4.51 | 4.60 | 5.20 | -0.80 | -15.07% | 14 | 83 | 36.04% |
HUBS240419P00550000 | 2024-03-18 3:39PM EDT | 550.00 | 6.04 | 6.30 | 7.50 | -1.59 | -20.84% | 5 | 29 | 36.67% |
HUBS240419P00560000 | 2024-03-18 10:47AM EDT | 560.00 | 9.14 | 8.30 | 9.30 | -0.62 | -6.35% | 13 | 50 | 35.33% |
HUBS240419P00570000 | 2024-03-18 3:48PM EDT | 570.00 | 10.60 | 10.90 | 11.70 | -1.40 | -11.67% | 11 | 49 | 34.32% |
HUBS240419P00580000 | 2024-03-18 3:48PM EDT | 580.00 | 13.60 | 14.20 | 15.10 | -1.30 | -8.72% | 14 | 52 | 34.05% |
HUBS240419P00590000 | 2024-03-18 1:29PM EDT | 590.00 | 16.63 | 17.80 | 18.90 | +7.17 | +75.79% | 7 | 87 | 33.45% |
HUBS240419P00600000 | 2024-03-18 2:32PM EDT | 600.00 | 20.40 | 22.30 | 23.50 | -2.85 | -12.26% | 17 | 42 | 33.07% |
HUBS240419P00610000 | 2024-03-18 3:52PM EDT | 610.00 | 27.20 | 27.60 | 28.80 | -0.40 | -1.45% | 19 | 38 | 32.73% |
HUBS240419P00620000 | 2024-03-18 3:30PM EDT | 620.00 | 29.90 | 33.60 | 34.80 | -1.10 | -3.55% | 3 | 59 | 32.44% |
HUBS240419P00630000 | 2024-03-18 9:54AM EDT | 630.00 | 41.00 | 40.10 | 41.50 | +5.85 | +16.64% | 1 | 18 | 32.24% |
HUBS240419P00640000 | 2024-03-18 9:52AM EDT | 640.00 | 46.30 | 46.60 | 49.40 | +15.10 | +48.40% | 1 | 26 | 33.09% |
HUBS240419P00650000 | 2024-03-14 2:33PM EDT | 650.00 | 36.67 | 53.10 | 57.20 | 0.00 | - | 1 | 12 | 33.01% |
HUBS240419P00660000 | 2024-03-15 11:46AM EDT | 660.00 | 57.45 | 59.90 | 66.30 | 0.00 | - | 1 | 3 | 34.74% |
HUBS240419P00670000 | 2024-02-15 10:30AM EDT | 670.00 | 56.30 | 68.20 | 76.50 | 0.00 | - | 1 | 1 | 38.48% |