Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240510C00045000 | 2024-04-26 1:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 178 | 71.88% |
HAL240517C00045000 | 2024-04-29 3:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 2 | 336 | 64.06% |
HAL240524C00045000 | 2024-04-26 12:31PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.75 | 0.00 | - | 200 | 37 | 72.27% |
HAL240531C00045000 | 2024-04-30 1:18PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 60.55% |
HAL240621C00045000 | 2024-05-06 2:01PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.09 | 0.00 | - | 110 | 2,305 | 32.62% |
HAL240719C00045000 | 2024-05-02 9:35AM EDT | 2024-07-19 | 0.15 | 0.08 | 0.12 | 0.00 | - | 3 | 351 | 27.44% |
HAL240920C00045000 | 2024-05-03 11:51AM EDT | 2024-09-20 | 0.39 | 0.38 | 0.42 | 0.00 | - | 2 | 1,207 | 27.69% |
HAL241018C00045000 | 2024-05-03 10:46AM EDT | 2024-10-18 | 0.54 | 0.54 | 1.20 | 0.00 | - | 1 | 537 | 36.60% |
HAL250117C00045000 | 2024-05-06 3:25PM EDT | 2025-01-17 | 1.40 | 1.31 | 1.37 | +0.05 | +3.70% | 112 | 1,658 | 31.10% |
HAL250620C00045000 | 2024-05-06 1:42PM EDT | 2025-06-20 | 2.63 | 2.43 | 2.74 | -0.01 | -0.38% | 79 | 1,081 | 34.46% |
HAL251219C00045000 | 2024-04-05 9:41AM EDT | 2025-12-19 | 5.71 | 1.48 | 3.70 | 0.00 | - | 3 | 54 | 34.03% |
HAL260116C00045000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 3.87 | 3.65 | 3.90 | 0.00 | - | 213 | 405 | 34.33% |
HAL261218C00045000 | 2024-05-02 10:43AM EDT | 2026-12-18 | 5.55 | 3.05 | 5.60 | 0.00 | - | 4 | 40 | 34.85% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240510P00045000 | 2024-04-16 10:02AM EDT | 2024-05-10 | 6.49 | 7.15 | 8.30 | 0.00 | - | 1 | 0 | 122.07% |
HAL240517P00045000 | 2024-03-28 2:32PM EDT | 2024-05-17 | 5.51 | 5.00 | 8.30 | 0.00 | - | 15 | 0 | 78.71% |
HAL240621P00045000 | 2024-04-04 1:10PM EDT | 2024-06-21 | 4.50 | 7.00 | 9.80 | 0.00 | - | 1 | 52 | 80.62% |
HAL240719P00045000 | 2024-04-15 12:27PM EDT | 2024-07-19 | 5.85 | 7.25 | 9.75 | 0.00 | - | 10 | 140 | 62.94% |
HAL240920P00045000 | 2024-04-12 9:45AM EDT | 2024-09-20 | 4.85 | 8.15 | 8.60 | 0.00 | - | 437 | 419 | 29.61% |
HAL241018P00045000 | 2024-05-06 12:33PM EDT | 2024-10-18 | 7.95 | 8.25 | 8.90 | -0.45 | -5.36% | 10 | 109 | 31.57% |
HAL250117P00045000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 8.90 | 8.55 | 9.65 | 0.00 | - | 13 | 222 | 33.08% |
HAL250620P00045000 | 2024-04-10 3:19PM EDT | 2025-06-20 | 7.15 | 7.70 | 9.55 | 0.00 | - | 9 | 35 | 25.42% |
HAL251219P00045000 | 2023-11-06 12:51PM EDT | 2025-12-19 | 9.70 | 11.80 | 12.20 | 0.00 | - | 32 | 101 | 36.37% |
HAL260116P00045000 | 2023-11-06 1:48PM EDT | 2026-01-16 | 9.75 | 11.65 | 12.35 | 0.00 | - | 16 | 41 | 36.33% |