Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240405C00030000 | 2024-03-13 3:14PM EDT | 2024-04-05 | 6.44 | 8.40 | 9.65 | 0.00 | - | - | 1 | 129.69% |
HAL240412C00030000 | 2024-03-26 9:37AM EDT | 2024-04-12 | 8.90 | 9.30 | 9.80 | 0.00 | - | 2 | 4 | 83.40% |
HAL240419C00030000 | 2024-03-28 9:48AM EDT | 2024-04-19 | 9.40 | 8.55 | 9.70 | +0.40 | +4.44% | 9 | 120 | 82.13% |
HAL240517C00030000 | 2024-03-28 12:13PM EDT | 2024-05-17 | 9.80 | 8.60 | 11.30 | +0.60 | +6.52% | 1 | 164 | 65.14% |
HAL240621C00030000 | 2024-03-25 11:24AM EDT | 2024-06-21 | 9.45 | 7.80 | 10.15 | 0.00 | - | 2 | 226 | 55.37% |
HAL240719C00030000 | 2024-03-27 12:16PM EDT | 2024-07-19 | 9.05 | 9.15 | 10.05 | 0.00 | - | 1 | 148 | 45.70% |
HAL240920C00030000 | 2024-03-21 12:20PM EDT | 2024-09-20 | 9.35 | 9.15 | 11.50 | 0.00 | - | 3 | 38 | 58.64% |
HAL241018C00030000 | 2024-02-29 1:27PM EDT | 2024-10-18 | 6.90 | 10.30 | 10.80 | 0.00 | - | 5 | 6 | 45.39% |
HAL250117C00030000 | 2024-03-28 1:44PM EDT | 2025-01-17 | 11.25 | 10.35 | 11.25 | +0.75 | +7.14% | 15 | 604 | 42.68% |
HAL250620C00030000 | 2024-01-26 1:03PM EDT | 2025-06-20 | 10.60 | 8.75 | 9.00 | 0.00 | - | 1 | 68 | 0.00% |
HAL251219C00030000 | 2024-03-28 11:42AM EDT | 2025-12-19 | 13.08 | 12.90 | 13.90 | +1.57 | +13.64% | 1 | 9 | 46.91% |
HAL260116C00030000 | 2024-03-22 10:52AM EDT | 2026-01-16 | 12.22 | 12.85 | 13.30 | 0.00 | - | 1 | 144 | 42.11% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240405P00030000 | 2024-03-11 1:16PM EDT | 2024-04-05 | 0.06 | 0.00 | 0.23 | 0.00 | - | 12 | 14 | 111.33% |
HAL240412P00030000 | 2024-03-12 10:17AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 66.02% |
HAL240419P00030000 | 2024-03-26 12:54PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.07 | 0.00 | - | 61 | 580 | 54.69% |
HAL240426P00030000 | 2024-03-22 3:35PM EDT | 2024-04-26 | 0.11 | 0.00 | 1.11 | 0.00 | - | 2 | 12 | 86.72% |
HAL240503P00030000 | 2024-03-27 3:31PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.66 | 0.00 | - | 120 | 15 | 66.99% |
HAL240517P00030000 | 2024-03-28 1:50PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 13 | 135 | 39.45% |
HAL240621P00030000 | 2024-03-28 2:18PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.30 | -0.05 | -31.25% | 33 | 2,005 | 42.53% |
HAL240719P00030000 | 2024-03-28 9:34AM EDT | 2024-07-19 | 0.17 | 0.14 | 0.18 | -0.12 | -41.38% | 4 | 2,844 | 32.62% |
HAL240920P00030000 | 2024-03-28 3:26PM EDT | 2024-09-20 | 0.36 | 0.34 | 0.41 | -0.10 | -21.74% | 1 | 99 | 32.18% |
HAL241018P00030000 | 2024-03-12 3:04PM EDT | 2024-10-18 | 0.94 | 0.44 | 0.68 | 0.00 | - | 12 | 9 | 34.91% |
HAL250117P00030000 | 2024-03-27 10:01AM EDT | 2025-01-17 | 1.07 | 0.90 | 0.98 | 0.00 | - | 355 | 5,250 | 33.01% |
HAL250620P00030000 | 2024-03-27 2:44PM EDT | 2025-06-20 | 1.77 | 1.66 | 1.85 | 0.00 | - | 11 | 4,806 | 34.79% |
HAL251219P00030000 | 2024-03-21 11:32AM EDT | 2025-12-19 | 2.56 | 2.21 | 2.35 | 0.00 | - | 5 | 4,002 | 32.89% |
HAL260116P00030000 | 2024-03-22 1:42PM EDT | 2026-01-16 | 2.62 | 2.28 | 2.61 | 0.00 | - | 1 | 1,059 | 33.92% |