Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240328C00300000 | 2024-02-16 3:57PM EDT | 300.00 | 62.54 | 71.70 | 75.55 | 0.00 | - | 1 | 0 | 0.00% |
HD240328C00315000 | 2024-03-05 3:27PM EDT | 315.00 | 64.72 | 65.55 | 68.40 | 0.00 | - | 13 | 0 | 180.08% |
HD240328C00320000 | 2024-03-21 1:11PM EDT | 320.00 | 75.63 | 60.60 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
HD240328C00325000 | 2024-03-04 10:30AM EDT | 325.00 | 58.50 | 55.60 | 58.20 | 0.00 | - | 1 | 0 | 117.19% |
HD240328C00330000 | 2024-02-26 12:50PM EDT | 330.00 | 42.66 | 54.80 | 57.70 | 0.00 | - | 1 | 0 | 253.61% |
HD240328C00335000 | 2024-02-28 1:58PM EDT | 335.00 | 42.13 | 45.80 | 48.20 | 0.00 | - | 1 | 0 | 97.66% |
HD240328C00340000 | 2024-03-21 9:30AM EDT | 340.00 | 48.71 | 40.75 | 43.00 | 0.00 | - | 1 | 1 | 0.00% |
HD240328C00350000 | 2024-03-22 10:52AM EDT | 350.00 | 33.26 | 30.60 | 33.75 | -9.32 | -21.89% | 3 | 6 | 112.31% |
HD240328C00355000 | 2024-03-28 11:01AM EDT | 355.00 | 25.76 | 25.70 | 28.10 | -15.72 | -37.90% | 2 | 8 | 0.00% |
HD240328C00357500 | 2024-03-18 9:55AM EDT | 357.50 | 16.65 | 23.15 | 25.85 | 0.00 | - | 1 | 0 | 71.68% |
HD240328C00360000 | 2024-03-28 11:22AM EDT | 360.00 | 22.16 | 20.75 | 23.30 | -4.44 | -16.69% | 11 | 23 | 61.91% |
HD240328C00362500 | 2024-03-15 12:35PM EDT | 362.50 | 13.35 | 18.30 | 20.50 | 0.00 | - | - | 4 | 0.00% |
HD240328C00365000 | 2024-03-28 10:11AM EDT | 365.00 | 19.22 | 15.60 | 18.25 | -3.96 | -17.08% | 2 | 27 | 46.29% |
HD240328C00367500 | 2024-03-28 10:21AM EDT | 367.50 | 15.00 | 13.20 | 15.75 | +2.99 | +24.90% | 1 | 3 | 40.63% |
HD240328C00370000 | 2024-03-28 10:34AM EDT | 370.00 | 11.16 | 10.65 | 13.60 | -4.79 | -30.03% | 6 | 108 | 50.29% |
HD240328C00372500 | 2024-03-27 10:21AM EDT | 372.50 | 11.88 | 8.05 | 10.90 | 0.00 | - | 6 | 65 | 36.62% |
HD240328C00375000 | 2024-03-28 11:00AM EDT | 375.00 | 6.10 | 5.80 | 8.10 | -3.75 | -38.07% | 6 | 331 | 0.00% |
HD240328C00377500 | 2024-03-28 11:24AM EDT | 377.50 | 5.00 | 3.60 | 5.25 | -2.36 | -32.07% | 20 | 84 | 0.00% |
HD240328C00380000 | 2024-03-28 11:27AM EDT | 380.00 | 2.67 | 2.22 | 2.80 | -3.66 | -57.82% | 57 | 359 | 0.00% |
HD240328C00382500 | 2024-03-28 11:36AM EDT | 382.50 | 0.84 | 0.86 | 1.06 | -3.61 | -81.12% | 736 | 546 | 8.37% |
HD240328C00385000 | 2024-03-28 11:27AM EDT | 385.00 | 0.24 | 0.16 | 0.27 | -1.79 | -88.18% | 530 | 507 | 11.28% |
HD240328C00387500 | 2024-03-28 11:39AM EDT | 387.50 | 0.09 | 0.07 | 0.12 | -0.71 | -88.75% | 1,131 | 405 | 15.53% |
HD240328C00390000 | 2024-03-28 11:33AM EDT | 390.00 | 0.03 | 0.05 | 0.11 | -0.28 | -90.32% | 644 | 568 | 21.58% |
HD240328C00392500 | 2024-03-28 11:33AM EDT | 392.50 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 218 | 407 | 23.05% |
HD240328C00395000 | 2024-03-28 11:37AM EDT | 395.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 680 | 499 | 25.39% |
HD240328C00397500 | 2024-03-27 3:53PM EDT | 397.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 25 | 242 | 32.81% |
HD240328C00400000 | 2024-03-28 11:02AM EDT | 400.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 381 | 468 | 34.38% |
HD240328C00405000 | 2024-03-28 9:57AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,598 | 39.84% |
HD240328C00410000 | 2024-03-26 11:27AM EDT | 410.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 207 | 65.63% |
HD240328C00415000 | 2024-03-22 3:52PM EDT | 415.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 22 | 33 | 57.81% |
HD240328C00420000 | 2024-03-25 3:11PM EDT | 420.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 102.05% |
HD240328C00425000 | 2024-03-05 3:30PM EDT | 425.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 124.90% |
HD240328C00430000 | 2024-03-26 10:23AM EDT | 430.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 122.66% |
HD240328C00435000 | 2024-02-14 4:35PM EDT | 435.00 | 0.18 | 0.00 | 0.41 | 0.00 | - | 2 | 0 | 119.92% |
HD240328C00440000 | 2024-02-26 2:55PM EDT | 440.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.09% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240328P00190000 | 2024-03-22 2:30PM EDT | 190.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 393.75% |
HD240328P00240000 | 2024-02-20 11:23AM EDT | 240.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 376.56% |
HD240328P00270000 | 2024-02-14 4:39PM EDT | 270.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 294.92% |
HD240328P00275000 | 2024-02-20 2:49PM EDT | 275.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 276.56% |
HD240328P00280000 | 2024-03-08 4:06PM EDT | 280.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 250.78% |
HD240328P00285000 | 2024-02-22 1:52PM EDT | 285.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 7 | 1 | 252.34% |
HD240328P00290000 | 2024-03-08 4:07PM EDT | 290.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 185.94% |
HD240328P00295000 | 2024-02-21 11:07AM EDT | 295.00 | 0.18 | 0.00 | 0.38 | 0.00 | - | 4 | 5 | 226.17% |
HD240328P00300000 | 2024-03-19 11:47AM EDT | 300.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 17 | 420 | 165.63% |
HD240328P00305000 | 2024-03-19 3:13PM EDT | 305.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 26 | 36 | 154.69% |
HD240328P00310000 | 2024-03-18 11:11AM EDT | 310.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 4 | 8 | 198.83% |
HD240328P00315000 | 2024-03-19 9:40AM EDT | 315.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 4 | 17 | 214.26% |
HD240328P00320000 | 2024-03-25 2:21PM EDT | 320.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 20 | 41 | 179.30% |
HD240328P00322500 | 2024-03-22 10:24AM EDT | 322.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 15 | 15 | 145.70% |
HD240328P00325000 | 2024-03-25 9:30AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 177 | 100.00% |
HD240328P00327500 | 2024-03-18 11:44AM EDT | 327.50 | 0.09 | 0.00 | 1.11 | 0.00 | - | - | 1 | 173.93% |
HD240328P00330000 | 2024-03-21 2:39PM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 155.27% |
HD240328P00335000 | 2024-03-26 1:35PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 84.38% |
HD240328P00340000 | 2024-03-25 3:43PM EDT | 340.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 19 | 116 | 88.28% |
HD240328P00345000 | 2024-03-26 1:46PM EDT | 345.00 | 0.03 | 0.00 | 0.61 | 0.00 | - | 10 | 240 | 111.52% |
HD240328P00347500 | 2024-03-25 12:26PM EDT | 347.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 73.44% |
HD240328P00350000 | 2024-03-27 1:50PM EDT | 350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 414 | 68.75% |
HD240328P00352500 | 2024-03-27 11:04AM EDT | 352.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 12 | 65.23% |
HD240328P00355000 | 2024-03-27 10:09AM EDT | 355.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 420 | 60.16% |
HD240328P00357500 | 2024-03-27 10:50AM EDT | 357.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 13 | 55.47% |
HD240328P00360000 | 2024-03-28 9:39AM EDT | 360.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 2 | 558 | 51.56% |
HD240328P00362500 | 2024-03-27 3:29PM EDT | 362.50 | 0.05 | 0.00 | 0.53 | 0.00 | - | 3 | 93 | 64.55% |
HD240328P00365000 | 2024-03-28 11:26AM EDT | 365.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 6 | 504 | 38.67% |
HD240328P00367500 | 2024-03-26 3:53PM EDT | 367.50 | 0.11 | 0.00 | 0.07 | 0.00 | - | 23 | 100 | 40.23% |
HD240328P00370000 | 2024-03-28 11:00AM EDT | 370.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 81 | 521 | 32.81% |
HD240328P00372500 | 2024-03-28 10:48AM EDT | 372.50 | 0.10 | 0.00 | 0.07 | +0.06 | +150.00% | 504 | 279 | 29.00% |
HD240328P00375000 | 2024-03-28 11:12AM EDT | 375.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 43 | 983 | 23.83% |
HD240328P00377500 | 2024-03-28 11:34AM EDT | 377.50 | 0.07 | 0.05 | 0.12 | 0.00 | - | 705 | 235 | 19.34% |
HD240328P00380000 | 2024-03-28 11:30AM EDT | 380.00 | 0.27 | 0.21 | 0.30 | +0.15 | +125.00% | 496 | 633 | 16.60% |
HD240328P00382500 | 2024-03-28 11:36AM EDT | 382.50 | 1.03 | 0.90 | 1.04 | +0.64 | +164.10% | 1,325 | 551 | 16.90% |
HD240328P00385000 | 2024-03-28 11:32AM EDT | 385.00 | 2.78 | 2.31 | 2.89 | +1.90 | +215.91% | 283 | 223 | 22.88% |
HD240328P00387500 | 2024-03-28 10:46AM EDT | 387.50 | 7.41 | 4.75 | 6.45 | +4.91 | +196.40% | 40 | 52 | 48.63% |
HD240328P00390000 | 2024-03-28 11:19AM EDT | 390.00 | 8.40 | 6.85 | 9.45 | +2.90 | +52.73% | 18 | 30 | 66.41% |
HD240328P00392500 | 2024-03-28 10:51AM EDT | 392.50 | 11.94 | 9.60 | 12.00 | +3.98 | +50.00% | 13 | 22 | 58.67% |
HD240328P00395000 | 2024-03-27 1:24PM EDT | 395.00 | 10.71 | 11.65 | 14.40 | 0.00 | - | 3 | 17 | 62.28% |
HD240328P00397500 | 2024-03-27 9:36AM EDT | 397.50 | 15.07 | 14.60 | 16.85 | 0.00 | - | 2 | 22 | 74.19% |
HD240328P00400000 | 2024-03-26 2:41PM EDT | 400.00 | 19.30 | 16.75 | 19.40 | 0.00 | - | 39 | 7 | 79.00% |
HD240328P00405000 | 2024-03-26 3:07PM EDT | 405.00 | 24.00 | 22.05 | 24.40 | 0.00 | - | 5 | 1 | 97.07% |