Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HLX240419C00009000 | 2024-03-18 2:13PM EDT | 9.00 | 1.20 | 0.75 | 1.30 | +0.10 | +9.09% | 14 | 39 | 57.23% |
HLX240419C00010000 | 2024-03-18 3:05PM EDT | 10.00 | 0.45 | 0.45 | 0.55 | -0.01 | -2.17% | 236 | 326 | 44.34% |
HLX240419C00011000 | 2024-03-18 3:01PM EDT | 11.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 12 | 26 | 38.87% |
HLX240419C00012000 | 2024-03-01 12:44PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 12.50% |
HLX240419C00013000 | 2024-02-23 11:49AM EDT | 13.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 66.41% |
HLX240419C00014000 | 2024-02-23 12:54PM EDT | 14.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.77% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HLX240419P00007000 | 2024-02-27 12:19PM EDT | 7.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 141.80% |
HLX240419P00008000 | 2024-03-13 3:53PM EDT | 8.00 | 0.04 | - | 0.35 | 0.00 | - | - | 5 | 101.95% |
HLX240419P00009000 | 2024-03-14 11:25AM EDT | 9.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 5 | 4,576 | 45.70% |
HLX240419P00010000 | 2024-03-11 2:50PM EDT | 10.00 | 0.78 | 0.30 | 0.45 | 0.00 | - | 4 | 104 | 40.04% |
HLX240419P00012000 | 2024-02-27 12:19PM EDT | 12.00 | 4.75 | 1.80 | 2.90 | 0.00 | - | 1 | 1 | 85.94% |