Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240510C00340000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 2.81 | 2.65 | 2.89 | -1.51 | -34.95% | 115 | 554 | 17.80% |
HD240517C00340000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 8.85 | 8.40 | 8.65 | -0.10 | -1.12% | 103 | 1,777 | 35.22% |
HD240524C00340000 | 2024-05-07 3:12PM EDT | 2024-05-24 | 9.65 | 8.55 | 9.65 | +0.06 | +0.63% | 25 | 513 | 30.85% |
HD240531C00340000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 10.00 | 9.55 | 10.00 | -0.75 | -6.98% | 9 | 102 | 27.16% |
HD240607C00340000 | 2024-05-06 9:40AM EDT | 2024-06-07 | 13.00 | 9.30 | 10.95 | +1.41 | +12.17% | 2 | 12 | 26.37% |
HD240614C00340000 | 2024-05-06 11:04AM EDT | 2024-06-14 | 12.05 | 10.25 | 11.65 | 0.00 | - | 3 | 4 | 25.47% |
HD240621C00340000 | 2024-05-07 2:44PM EDT | 2024-06-21 | 11.86 | 11.45 | 11.75 | -0.29 | -2.39% | 42 | 4,391 | 23.66% |
HD240719C00340000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 14.85 | 14.35 | 14.65 | -0.55 | -3.57% | 29 | 169 | 23.40% |
HD240816C00340000 | 2024-05-07 2:57PM EDT | 2024-08-16 | 18.37 | 18.15 | 18.50 | -0.53 | -2.80% | 25 | 346 | 25.30% |
HD240920C00340000 | 2024-05-07 11:57AM EDT | 2024-09-20 | 21.10 | 20.25 | 20.60 | -0.10 | -0.47% | 15 | 334 | 24.36% |
HD241115C00340000 | 2024-05-06 3:46PM EDT | 2024-11-15 | 26.50 | 24.80 | 26.05 | 0.00 | - | 25 | 43 | 26.06% |
HD250117C00340000 | 2024-05-07 2:10PM EDT | 2025-01-17 | 29.75 | 28.50 | 29.80 | -0.65 | -2.14% | 29 | 1,031 | 25.94% |
HD250321C00340000 | 2024-05-06 3:20PM EDT | 2025-03-21 | 35.00 | 32.45 | 34.30 | 0.00 | - | 1 | 7 | 26.81% |
HD250620C00340000 | 2024-05-03 11:33AM EDT | 2025-06-20 | 37.95 | 36.90 | 40.15 | 0.00 | - | 5 | 74 | 27.75% |
HD260116C00340000 | 2024-05-06 1:55PM EDT | 2026-01-16 | 48.60 | 46.65 | 48.80 | 0.00 | - | 4 | 133 | 27.51% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240510P00340000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.89 | 1.80 | 1.98 | -0.13 | -6.44% | 341 | 314 | 16.25% |
HD240517P00340000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 7.23 | 7.25 | 7.50 | +0.64 | +9.71% | 229 | 748 | 33.26% |
HD240524P00340000 | 2024-05-07 1:56PM EDT | 2024-05-24 | 7.85 | 7.75 | 8.20 | +0.54 | +7.39% | 10 | 85 | 28.33% |
HD240531P00340000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 9.05 | 8.95 | 9.45 | +0.40 | +4.62% | 7 | 65 | 27.56% |
HD240607P00340000 | 2024-05-07 10:16AM EDT | 2024-06-07 | 8.17 | 9.45 | 10.00 | -1.38 | -14.45% | 1 | 3 | 25.73% |
HD240614P00340000 | 2024-05-07 10:33AM EDT | 2024-06-14 | 9.00 | 9.95 | 10.95 | -0.69 | -7.12% | 3 | 14 | 25.45% |
HD240621P00340000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 10.70 | 10.80 | 11.10 | -0.10 | -0.93% | 133 | 5,766 | 23.75% |
HD240719P00340000 | 2024-05-07 3:34PM EDT | 2024-07-19 | 12.50 | 12.45 | 12.70 | -0.07 | -0.56% | 6 | 110 | 21.35% |
HD240816P00340000 | 2024-05-07 11:41AM EDT | 2024-08-16 | 14.57 | 14.75 | 15.05 | +0.12 | +0.83% | 12 | 396 | 21.46% |
HD240920P00340000 | 2024-05-07 12:12PM EDT | 2024-09-20 | 16.70 | 16.95 | 17.30 | +0.69 | +4.31% | 35 | 288 | 21.23% |
HD241115P00340000 | 2024-05-06 9:49AM EDT | 2024-11-15 | 19.52 | 20.05 | 20.85 | 0.00 | - | 1 | 49 | 21.50% |
HD250117P00340000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 22.97 | 22.80 | 23.50 | 0.00 | - | 12 | 1,185 | 21.01% |
HD250321P00340000 | 2024-05-07 1:24PM EDT | 2025-03-21 | 25.39 | 25.15 | 26.70 | -0.01 | -0.04% | 1 | 169 | 21.35% |
HD250620P00340000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 34.45 | 28.40 | 29.70 | 0.00 | - | 10 | 656 | 20.93% |
HD260116P00340000 | 2024-05-07 10:49AM EDT | 2026-01-16 | 34.00 | 34.30 | 35.95 | -0.25 | -0.73% | 4 | 54 | 20.59% |