Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD220715C00245000 | 2022-06-30 9:32AM EDT | 2022-07-15 | 26.10 | 34.25 | 35.45 | 0.00 | - | 1 | 5 | 55.13% |
HD220722C00245000 | 2022-06-21 12:06PM EDT | 2022-07-22 | 27.50 | 34.15 | 36.15 | 0.00 | - | - | 1 | 50.18% |
HD220819C00245000 | 2022-06-28 1:02PM EDT | 2022-08-19 | 33.30 | 38.10 | 39.50 | 0.00 | - | 1 | 2 | 46.02% |
HD220916C00245000 | 2022-05-25 3:58PM EDT | 2022-09-16 | 54.62 | 41.90 | 44.50 | 0.00 | - | - | 1 | 49.76% |
HD221118C00245000 | 2022-06-30 2:42PM EDT | 2022-11-18 | 41.10 | 43.80 | 45.30 | 0.00 | - | 5 | 17 | 38.26% |
HD230120C00245000 | 2022-06-28 3:16PM EDT | 2023-01-20 | 40.35 | 46.10 | 47.60 | 0.00 | - | 6 | 188 | 35.16% |
HD230616C00245000 | 2022-04-18 1:58PM EDT | 2023-06-16 | 70.60 | 58.20 | 60.80 | 0.00 | - | 1 | 2 | 40.97% |
HD240119C00245000 | 2022-05-23 12:31PM EDT | 2024-01-19 | 65.80 | 52.45 | 54.55 | 0.00 | - | 1 | 27 | 26.95% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD220708P00245000 | 2022-07-01 3:51PM EDT | 2022-07-08 | 0.10 | 0.04 | 0.20 | -0.30 | -75.00% | 31 | 80 | 53.52% |
HD220715P00245000 | 2022-07-01 3:53PM EDT | 2022-07-15 | 0.57 | 0.53 | 0.59 | -0.34 | -37.36% | 41 | 315 | 44.80% |
HD220722P00245000 | 2022-06-28 2:05PM EDT | 2022-07-22 | 1.90 | 1.04 | 1.17 | 0.00 | - | 2 | 27 | 42.59% |
HD220729P00245000 | 2022-06-30 12:06PM EDT | 2022-07-29 | 1.80 | 1.54 | 1.81 | -0.64 | -26.23% | 1 | 25 | 41.46% |
HD220805P00245000 | 2022-07-01 12:15PM EDT | 2022-08-05 | 2.89 | 2.18 | 2.47 | -0.21 | -6.77% | 3 | 26 | 40.75% |
HD220819P00245000 | 2022-07-01 2:47PM EDT | 2022-08-19 | 3.90 | 3.85 | 4.05 | -1.14 | -22.62% | 31 | 189 | 40.91% |
HD220916P00245000 | 2022-07-01 11:16AM EDT | 2022-09-16 | 6.10 | 6.00 | 6.20 | -1.00 | -14.08% | 4 | 338 | 38.78% |
HD221118P00245000 | 2022-06-30 3:44PM EDT | 2022-11-18 | 11.05 | 9.60 | 10.10 | 0.00 | - | 4 | 176 | 36.22% |
HD221216P00245000 | 2022-06-30 3:25PM EDT | 2022-12-16 | 12.70 | 11.35 | 11.65 | 0.00 | - | 8 | 151 | 35.63% |
HD230120P00245000 | 2022-07-01 12:30PM EDT | 2023-01-20 | 13.45 | 12.30 | 12.75 | -0.45 | -3.24% | 8 | 352 | 34.04% |
HD230616P00245000 | 2022-06-29 10:18AM EDT | 2023-06-16 | 19.75 | 18.05 | 18.95 | 0.00 | - | 1 | 17 | 32.72% |
HD240119P00245000 | 2022-06-21 1:16PM EDT | 2024-01-19 | 26.65 | 24.25 | 25.00 | 0.00 | - | 5 | 124 | 30.77% |