Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HOOD240607C00028000 | 2024-05-31 1:55PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.24 | -0.07 | -63.64% | 104 | 1,232 | 150.00% |
HOOD240614C00028000 | 2024-05-31 11:41AM EDT | 2024-06-14 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 66 | 27 | 96.09% |
HOOD240621C00028000 | 2024-05-31 2:35PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.18 | -0.13 | -44.83% | 114 | 5,050 | 87.30% |
HOOD240719C00028000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.55 | -0.21 | -28.77% | 76 | 148 | 77.83% |
HOOD240816C00028000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 1.01 | 1.00 | 1.06 | -0.05 | -4.72% | 174 | 3,205 | 79.30% |
HOOD240920C00028000 | 2024-05-31 1:34PM EDT | 2024-09-20 | 1.36 | 1.37 | 1.44 | -0.12 | -8.11% | 47 | 1,104 | 75.15% |
HOOD241018C00028000 | 2024-05-31 11:53AM EDT | 2024-10-18 | 1.69 | 1.67 | 1.75 | -0.73 | -30.17% | 188 | 20 | 73.73% |
HOOD241115C00028000 | 2024-05-31 2:48PM EDT | 2024-11-15 | 1.95 | 2.04 | 2.26 | -0.65 | -25.00% | 14 | 154 | 75.59% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HOOD240607P00028000 | 2024-05-31 10:14AM EDT | 2024-06-07 | 6.65 | 6.65 | 9.00 | +0.75 | +12.71% | 400 | 400 | 247.27% |
HOOD240621P00028000 | 2024-05-30 2:43PM EDT | 2024-06-21 | 6.05 | 7.15 | 7.70 | 0.00 | - | 2 | 6 | 104.49% |
HOOD240719P00028000 | 2024-05-29 10:44AM EDT | 2024-07-19 | 7.60 | 7.40 | 9.60 | 0.00 | - | 28 | 29 | 114.50% |
HOOD240816P00028000 | 2024-05-30 10:15AM EDT | 2024-08-16 | 7.37 | 7.80 | 8.15 | -0.83 | -10.12% | 1 | 5 | 74.61% |
HOOD240920P00028000 | 2024-05-31 9:55AM EDT | 2024-09-20 | 7.55 | 8.05 | 8.20 | -1.00 | -11.70% | 9 | 377 | 65.77% |
HOOD241115P00028000 | 2024-05-28 9:48AM EDT | 2024-11-15 | 9.05 | 8.55 | 8.70 | 0.00 | - | 18 | 17 | 63.87% |