Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HP240419C00030000 | 2024-03-15 2:44PM EDT | 30.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
HP240419C00032500 | 2024-02-29 11:08AM EDT | 32.50 | 7.82 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
HP240419C00035000 | 2024-03-06 3:09PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 0.00% |
HP240419C00037500 | 2024-03-15 11:50AM EDT | 37.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 0.00% |
HP240419C00040000 | 2024-03-18 3:40PM EDT | 40.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 31 | 220 | 0.00% |
HP240419C00042500 | 2024-03-18 3:36PM EDT | 42.50 | 0.80 | 0.00 | 0.00 | -0.10 | -11.11% | 57 | 422 | 6.25% |
HP240419C00045000 | 2024-03-18 12:06PM EDT | 45.00 | 0.32 | 0.00 | 0.00 | -0.08 | -20.00% | 31 | 158 | 12.50% |
HP240419C00047500 | 2024-03-18 2:37PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | -0.10 | -47.62% | 10 | 22 | 12.50% |
HP240419C00050000 | 2024-03-08 10:31AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HP240419P00030000 | 2024-03-05 12:36PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
HP240419P00032500 | 2024-03-12 3:58PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
HP240419P00035000 | 2024-03-18 12:30PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | -0.09 | -36.00% | 1 | 42 | 12.50% |
HP240419P00037500 | 2024-03-18 9:32AM EDT | 37.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
HP240419P00040000 | 2024-03-18 3:21PM EDT | 40.00 | 1.40 | 0.00 | 0.00 | -0.05 | -3.45% | 526 | 542 | 0.78% |
HP240419P00042500 | 2024-03-11 1:19PM EDT | 42.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |