Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HIBB240419C00045000 | 2024-03-05 4:20PM EDT | 45.00 | 36.46 | 21.40 | 23.80 | 0.00 | - | 1 | 38 | 106.84% |
HIBB240419C00050000 | 2023-11-09 1:36PM EDT | 50.00 | 5.30 | 15.10 | 17.80 | 0.00 | - | - | 12 | 0.00% |
HIBB240419C00055000 | 2024-02-22 11:08AM EDT | 55.00 | 21.20 | 11.30 | 14.30 | 0.00 | - | 1 | 19 | 76.22% |
HIBB240419C00060000 | 2024-03-04 10:44AM EDT | 60.00 | 23.17 | 8.40 | 9.40 | 0.00 | - | 2 | 17 | 56.15% |
HIBB240419C00065000 | 2024-03-18 10:03AM EDT | 65.00 | 4.10 | 4.70 | 5.30 | -2.38 | -36.73% | 10 | 71 | 45.73% |
HIBB240419C00070000 | 2024-03-18 10:53AM EDT | 70.00 | 2.15 | 2.10 | 2.60 | +0.40 | +22.86% | 78 | 142 | 42.97% |
HIBB240419C00075000 | 2024-03-18 11:25AM EDT | 75.00 | 1.05 | 0.90 | 1.35 | -0.15 | -12.50% | 80 | 362 | 46.02% |
HIBB240419C00080000 | 2024-03-18 11:17AM EDT | 80.00 | 0.40 | 0.30 | 0.55 | -0.15 | -27.27% | 2 | 95 | 45.46% |
HIBB240419C00085000 | 2024-03-15 9:32AM EDT | 85.00 | 0.55 | 0.00 | 1.55 | 0.00 | - | 1 | 98 | 62.35% |
HIBB240419C00090000 | 2024-03-13 9:55AM EDT | 90.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 13 | 61 | 61.23% |
HIBB240419C00095000 | 2024-03-18 11:56AM EDT | 95.00 | 0.10 | 0.00 | 0.70 | +0.05 | +100.00% | 1 | 4 | 69.04% |
HIBB240419C00105000 | 2024-03-04 10:38AM EDT | 105.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 85.50% |
HIBB240419C00115000 | 2024-03-15 10:10AM EDT | 115.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 11 | 13 | 90.63% |
HIBB240419C00120000 | 2024-03-06 3:32PM EDT | 120.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 105.18% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HIBB240419P00022500 | 2023-08-29 3:39PM EDT | 22.50 | 0.75 | 0.00 | 1.00 | 0.00 | - | 27 | 36 | 224.81% |
HIBB240419P00030000 | 2023-10-16 2:56PM EDT | 30.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | - | 1 | 163.48% |
HIBB240419P00035000 | 2023-11-24 10:40AM EDT | 35.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 134.28% |
HIBB240419P00040000 | 2024-03-18 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 32 | 79.30% |
HIBB240419P00045000 | 2024-01-18 10:44AM EDT | 45.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 20 | 100 | 89.65% |
HIBB240419P00050000 | 2024-03-18 9:55AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 46 | 70 | 51.95% |
HIBB240419P00055000 | 2024-03-18 12:32PM EDT | 55.00 | 0.26 | 0.25 | 0.50 | -0.31 | -54.39% | 1 | 69 | 52.54% |
HIBB240419P00060000 | 2024-03-18 3:51PM EDT | 60.00 | 0.75 | 0.70 | 1.05 | -0.15 | -16.67% | 7 | 57 | 50.15% |
HIBB240419P00065000 | 2024-03-18 3:50PM EDT | 65.00 | 2.05 | 1.90 | 2.40 | -0.10 | -4.65% | 3 | 25 | 47.36% |
HIBB240419P00070000 | 2024-03-15 3:36PM EDT | 70.00 | 6.00 | 4.30 | 4.70 | 0.00 | - | 19 | 90 | 44.51% |
HIBB240419P00075000 | 2024-03-01 4:01PM EDT | 75.00 | 3.33 | 7.80 | 9.00 | 0.00 | - | 1 | 11 | 55.88% |
HIBB240419P00080000 | 2024-03-04 3:55PM EDT | 80.00 | 5.54 | 11.70 | 13.80 | 0.00 | - | 3 | 103 | 50.34% |
HIBB240419P00090000 | 2024-01-04 12:26PM EDT | 90.00 | 22.10 | 19.40 | 22.90 | 0.00 | - | - | 0 | 76.56% |