Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HWM240419C00025000 | 2023-11-17 3:02PM EDT | 25.00 | 27.50 | 27.40 | 30.50 | 0.00 | - | 1 | 12 | 0.00% |
HWM240419C00030000 | 2024-02-22 10:52AM EDT | 30.00 | 34.48 | 34.50 | 39.30 | 0.00 | - | 6 | 6 | 136.33% |
HWM240419C00035000 | 2024-03-08 1:53PM EDT | 35.00 | 33.24 | 29.50 | 34.30 | 0.00 | - | 2 | 13 | 112.50% |
HWM240419C00040000 | 2024-02-26 12:34PM EDT | 40.00 | 26.37 | 24.50 | 29.30 | 0.00 | - | 1 | 9 | 91.60% |
HWM240419C00041000 | 2024-03-04 1:18PM EDT | 41.00 | 27.00 | 23.50 | 28.30 | 0.00 | - | 1 | 3 | 87.89% |
HWM240419C00042000 | 2024-02-14 4:43PM EDT | 42.00 | 21.95 | 22.00 | 26.60 | 0.00 | - | 5 | 5 | 152.34% |
HWM240419C00043000 | 2024-01-16 10:38AM EDT | 43.00 | 12.80 | 20.00 | 22.80 | 0.00 | - | 2 | 5 | 0.00% |
HWM240419C00044000 | 2024-01-29 10:33AM EDT | 44.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
HWM240419C00045000 | 2024-02-28 2:49PM EDT | 45.00 | 22.10 | 19.70 | 24.00 | 0.00 | - | 2 | 152 | 68.56% |
HWM240419C00046000 | 2024-01-19 2:32PM EDT | 46.00 | 10.49 | 15.00 | 19.70 | 0.00 | - | 10 | 16 | 0.00% |
HWM240419C00047000 | 2024-02-13 4:00PM EDT | 47.00 | 15.30 | 16.20 | 20.70 | 0.00 | - | 2 | 96 | 100.20% |
HWM240419C00048000 | 2024-03-04 10:43AM EDT | 48.00 | 19.70 | 17.00 | 21.40 | 0.00 | - | 6 | 248 | 78.42% |
HWM240419C00049000 | 2024-02-20 10:30AM EDT | 49.00 | 14.43 | 15.80 | 20.50 | 0.00 | - | 1 | 119 | 72.46% |
HWM240419C00050000 | 2024-03-15 1:03PM EDT | 50.00 | 16.50 | 15.60 | 19.50 | 0.00 | - | 12 | 229 | 82.28% |
HWM240419C00055000 | 2024-03-18 10:46AM EDT | 55.00 | 12.20 | 10.00 | 14.50 | +0.71 | +6.18% | 7 | 753 | 53.37% |
HWM240419C00057500 | 2024-02-26 12:57PM EDT | 57.50 | 9.31 | 7.40 | 10.40 | 0.00 | - | 2 | 2 | 58.59% |
HWM240419C00060000 | 2024-03-18 3:53PM EDT | 60.00 | 7.14 | 7.00 | 7.50 | +0.44 | +6.57% | 1 | 868 | 40.14% |
HWM240419C00062500 | 2024-03-18 12:28PM EDT | 62.50 | 5.20 | 4.80 | 5.00 | +1.20 | +30.00% | 1 | 26 | 29.88% |
HWM240419C00065000 | 2024-03-18 3:53PM EDT | 65.00 | 2.95 | 2.90 | 3.10 | +0.35 | +13.46% | 20 | 274 | 27.22% |
HWM240419C00067500 | 2024-03-18 3:46PM EDT | 67.50 | 1.51 | 1.45 | 1.55 | +0.31 | +25.83% | 78 | 366 | 24.05% |
HWM240419C00070000 | 2024-03-18 1:44PM EDT | 70.00 | 0.75 | 0.60 | 0.70 | +0.25 | +50.00% | 32 | 729 | 23.56% |
HWM240419C00072500 | 2024-03-18 2:30PM EDT | 72.50 | 0.27 | 0.15 | 0.30 | +0.10 | +58.82% | 13 | 106 | 24.07% |
HWM240419C00075000 | 2024-03-18 11:56AM EDT | 75.00 | 0.13 | 0.00 | 0.20 | -0.02 | -13.33% | 7 | 128 | 27.64% |
HWM240419C00077500 | 2024-03-14 3:12PM EDT | 77.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 2 | 28.91% |
HWM240419C00080000 | 2024-03-08 10:30AM EDT | 80.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 54.03% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HWM240419P00025000 | 2023-11-15 1:10PM EDT | 25.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 5 | 236.52% |
HWM240419P00035000 | 2024-01-26 2:58PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 121.68% |
HWM240419P00040000 | 2024-02-02 12:03PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 65 | 81.45% |
HWM240419P00041000 | 2024-02-14 12:30PM EDT | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 60 | 77.93% |
HWM240419P00042000 | 2023-09-15 11:05AM EDT | 42.00 | 1.50 | 1.95 | 2.20 | 0.00 | - | - | 2 | 158.20% |
HWM240419P00043000 | 2024-01-24 12:23PM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 264 | 87.21% |
HWM240419P00044000 | 2024-02-07 11:35AM EDT | 44.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 67.77% |
HWM240419P00045000 | 2024-02-14 12:30PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 84 | 64.45% |
HWM240419P00046000 | 2024-01-05 12:09PM EDT | 46.00 | 0.40 | 0.05 | 1.30 | 0.00 | - | 1 | 79 | 95.17% |
HWM240419P00047000 | 2024-03-11 12:40PM EDT | 47.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 115 | 58.20% |
HWM240419P00048000 | 2024-01-04 12:42PM EDT | 48.00 | 0.75 | 0.10 | 2.40 | 0.00 | - | 30 | 122 | 103.81% |
HWM240419P00049000 | 2024-03-05 2:34PM EDT | 49.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 148 | 52.15% |
HWM240419P00050000 | 2024-02-15 2:48PM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 581 | 51.56% |
HWM240419P00055000 | 2024-03-05 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 660 | 49.95% |
HWM240419P00060000 | 2024-03-15 2:38PM EDT | 60.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 10 | 481 | 28.13% |
HWM240419P00062500 | 2024-03-18 2:42PM EDT | 62.50 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 11 | 77 | 24.17% |
HWM240419P00065000 | 2024-03-18 1:39PM EDT | 65.00 | 1.00 | 0.90 | 1.00 | -0.15 | -13.04% | 1,027 | 550 | 22.27% |
HWM240419P00067500 | 2024-03-18 3:38PM EDT | 67.50 | 1.85 | 1.95 | 2.05 | -1.00 | -35.09% | 34 | 270 | 20.73% |
HWM240419P00070000 | 2024-03-13 3:53PM EDT | 70.00 | 4.80 | 3.60 | 3.80 | 0.00 | - | 1 | 121 | 21.00% |
HWM240419P00072500 | 2024-03-06 12:36PM EDT | 72.50 | 4.00 | 5.00 | 7.10 | 0.00 | - | 10 | 0 | 42.48% |
HWM240419P00075000 | 2024-03-08 3:31PM EDT | 75.00 | 6.75 | 7.00 | 9.60 | 0.00 | - | 20 | 0 | 50.93% |