Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XHB240607C00104000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 1.81 | 1.73 | 2.51 | +0.23 | +14.56% | 4 | 48 | 30.86% |
XHB240614C00104000 | 2024-05-31 1:57PM EDT | 2024-06-14 | 2.16 | 0.91 | 5.45 | +0.51 | +30.91% | 45 | 2,018 | 58.40% |
XHB240621C00104000 | 2024-05-31 1:22PM EDT | 2024-06-21 | 2.49 | 2.71 | 3.70 | -0.09 | -3.49% | 26 | 418 | 30.01% |
XHB240628C00104000 | 2024-05-23 9:53AM EDT | 2024-06-28 | 2.96 | 1.39 | 6.00 | 0.00 | - | - | 1 | 46.07% |
XHB240719C00104000 | 2024-05-29 3:36PM EDT | 2024-07-19 | 4.32 | 3.60 | 4.90 | +1.58 | +57.66% | 1 | 131 | 27.59% |
XHB240920C00104000 | 2024-05-29 11:07AM EDT | 2024-09-20 | 5.05 | 3.90 | 8.85 | 0.00 | - | 1 | 4,094 | 35.44% |
XHB241220C00104000 | 2024-05-30 3:11PM EDT | 2024-12-20 | 8.48 | 6.80 | 11.40 | 0.00 | - | 1 | 1 | 34.57% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XHB240607P00104000 | 2024-05-31 2:57PM EDT | 2024-06-07 | 1.32 | 0.51 | 1.14 | -0.22 | -14.29% | 40 | 76 | 29.61% |
XHB240614P00104000 | 2024-05-31 10:55AM EDT | 2024-06-14 | 2.08 | 0.04 | 4.75 | -0.05 | -2.35% | 4 | 18 | 65.80% |
XHB240621P00104000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 2.11 | 1.30 | 1.88 | -0.43 | -16.93% | 668 | 3,551 | 24.73% |
XHB240628P00104000 | 2024-05-31 3:29PM EDT | 2024-06-28 | 2.47 | 0.36 | 5.15 | +0.04 | +1.65% | 1 | 6 | 50.00% |
XHB240705P00104000 | 2024-05-30 1:51PM EDT | 2024-07-05 | 2.88 | 0.61 | 5.25 | 0.00 | - | 230 | 196 | 45.51% |
XHB240719P00104000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 2.67 | 2.37 | 2.93 | -0.78 | -22.61% | 4 | 126 | 23.17% |
XHB240920P00104000 | 2024-05-31 10:21AM EDT | 2024-09-20 | 4.84 | 1.99 | 6.80 | -0.11 | -2.22% | 5 | 688 | 32.18% |
XHB241220P00104000 | 2024-05-24 3:12PM EDT | 2024-12-20 | 6.25 | 3.90 | 8.50 | 0.00 | - | 4 | 4 | 29.41% |