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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HUBS240419C00450000 | 2024-03-12 1:16PM EDT | 450.00 | 174.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HUBS240419C00470000 | 2024-03-05 3:46PM EDT | 470.00 | 132.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HUBS240419C00480000 | 2024-03-14 2:13PM EDT | 480.00 | 154.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
HUBS240419C00510000 | 2024-03-13 12:40PM EDT | 510.00 | 114.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HUBS240419C00530000 | 2024-02-22 11:11AM EDT | 530.00 | 87.93 | 91.60 | 100.80 | 0.00 | - | 1 | 1 | 63.79% |
HUBS240419C00550000 | 2024-03-20 2:38PM EDT | 550.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HUBS240419C00570000 | 2024-03-19 12:05PM EDT | 570.00 | 44.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HUBS240419C00580000 | 2024-03-22 10:27AM EDT | 580.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HUBS240419C00590000 | 2024-03-26 9:39AM EDT | 590.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HUBS240419C00600000 | 2024-03-27 10:42AM EDT | 600.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HUBS240419C00610000 | 2024-03-27 2:48PM EDT | 610.00 | 31.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
HUBS240419C00620000 | 2024-03-27 3:15PM EDT | 620.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
HUBS240419C00630000 | 2024-03-27 3:46PM EDT | 630.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
HUBS240419C00640000 | 2024-03-27 3:59PM EDT | 640.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 3.13% |
HUBS240419C00650000 | 2024-03-27 12:17PM EDT | 650.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
HUBS240419C00660000 | 2024-03-27 12:17PM EDT | 660.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
HUBS240419C00670000 | 2024-03-27 3:54PM EDT | 670.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
HUBS240419C00680000 | 2024-03-27 3:15PM EDT | 680.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
HUBS240419C00690000 | 2024-03-27 3:54PM EDT | 690.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
HUBS240419C00700000 | 2024-03-27 3:49PM EDT | 700.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
HUBS240419C00710000 | 2024-03-27 3:43PM EDT | 710.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
HUBS240419C00720000 | 2024-03-27 2:53PM EDT | 720.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
HUBS240419C00730000 | 2024-03-27 10:19AM EDT | 730.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HUBS240419C00740000 | 2024-03-26 9:51AM EDT | 740.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
HUBS240419C00750000 | 2024-03-25 2:25PM EDT | 750.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HUBS240419C00760000 | 2024-03-07 11:35AM EDT | 760.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HUBS240419C00770000 | 2024-02-22 1:59PM EDT | 770.00 | 2.02 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 49.06% |
HUBS240419C00780000 | 2024-03-14 9:38AM EDT | 780.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HUBS240419C00790000 | 2024-03-25 9:30AM EDT | 790.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
HUBS240419C00860000 | 2024-03-05 12:32PM EDT | 860.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
HUBS240419C00870000 | 2024-03-27 12:26PM EDT | 870.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
HUBS240419P00470000 | 2024-03-13 12:15PM EDT | 470.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
HUBS240419P00480000 | 2024-03-11 9:50AM EDT | 480.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
HUBS240419P00490000 | 2024-03-13 1:01PM EDT | 490.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
HUBS240419P00500000 | 2024-03-25 2:57PM EDT | 500.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
HUBS240419P00510000 | 2024-03-27 9:30AM EDT | 510.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HUBS240419P00520000 | 2024-03-26 12:12PM EDT | 520.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
HUBS240419P00530000 | 2024-03-21 12:29PM EDT | 530.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HUBS240419P00540000 | 2024-03-27 1:06PM EDT | 540.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
HUBS240419P00550000 | 2024-03-27 1:06PM EDT | 550.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
HUBS240419P00560000 | 2024-03-27 3:24PM EDT | 560.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
HUBS240419P00570000 | 2024-03-27 3:24PM EDT | 570.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
HUBS240419P00580000 | 2024-03-27 3:50PM EDT | 580.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
HUBS240419P00590000 | 2024-03-27 2:27PM EDT | 590.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
HUBS240419P00600000 | 2024-03-27 3:47PM EDT | 600.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
HUBS240419P00610000 | 2024-03-27 2:59PM EDT | 610.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
HUBS240419P00620000 | 2024-03-27 2:14PM EDT | 620.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
HUBS240419P00630000 | 2024-03-27 2:14PM EDT | 630.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
HUBS240419P00640000 | 2024-03-26 3:58PM EDT | 640.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
HUBS240419P00650000 | 2024-03-27 2:49PM EDT | 650.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HUBS240419P00660000 | 2024-03-20 2:38PM EDT | 660.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HUBS240419P00670000 | 2024-03-25 9:53AM EDT | 670.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |