Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HRL240328C00024000 | 2024-02-09 1:50PM EDT | 24.00 | 5.30 | 8.20 | 12.00 | 0.00 | - | - | 1 | 773.05% |
HRL240328C00028000 | 2024-02-20 11:32AM EDT | 28.00 | 2.27 | 4.50 | 7.90 | 0.00 | - | 11 | 9 | 521.48% |
HRL240328C00029000 | 2024-02-29 10:35AM EDT | 29.00 | 6.60 | 4.30 | 7.60 | 0.00 | - | 1 | 8 | 206.25% |
HRL240328C00030000 | 2024-03-28 1:56PM EDT | 30.00 | 5.05 | 2.85 | 6.90 | +0.65 | +14.77% | 4 | 15 | 591.80% |
HRL240328C00031000 | 2024-03-15 9:57AM EDT | 31.00 | 2.65 | 2.00 | 6.00 | 0.00 | - | 1 | 17 | 164.45% |
HRL240328C00032000 | 2024-03-28 9:40AM EDT | 32.00 | 2.99 | 1.15 | 5.00 | +0.34 | +12.83% | 1 | 58 | 151.56% |
HRL240328C00033000 | 2024-03-28 1:02PM EDT | 33.00 | 1.97 | 1.60 | 4.00 | +0.67 | +51.54% | 10 | 30 | 238.67% |
HRL240328C00033500 | 2024-03-28 3:19PM EDT | 33.50 | 1.49 | 1.05 | 1.55 | -0.23 | -13.37% | 6 | 51 | 87.50% |
HRL240328C00034000 | 2024-03-28 2:32PM EDT | 34.00 | 1.00 | 0.45 | 1.55 | +0.35 | +53.85% | 4 | 602 | 57.03% |
HRL240328C00034500 | 2024-03-28 3:31PM EDT | 34.50 | 0.49 | 0.25 | 0.70 | +0.32 | +188.24% | 6 | 176 | 66.21% |
HRL240328C00035000 | 2024-03-28 3:32PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 44 | 326 | 12.89% |
HRL240328C00035500 | 2024-03-19 3:53PM EDT | 35.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 59.77% |
HRL240328C00036000 | 2024-03-21 10:21AM EDT | 36.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 49.22% |
HRL240328C00037000 | 2024-03-01 3:44PM EDT | 37.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 10 | 127.73% |
HRL240328C00038000 | 2024-02-29 1:47PM EDT | 38.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 1 | 161.33% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HRL240328P00024000 | 2024-02-13 4:19PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 549.22% |
HRL240328P00025000 | 2024-02-15 11:17AM EDT | 25.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 162 | 428.91% |
HRL240328P00026000 | 2024-02-23 2:45PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 455.47% |
HRL240328P00027000 | 2024-02-29 12:13PM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 367.58% |
HRL240328P00028000 | 2024-03-25 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 206.25% |
HRL240328P00029000 | 2024-03-12 2:14PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 176.56% |
HRL240328P00030000 | 2024-03-22 12:44PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 148.44% |
HRL240328P00031000 | 2024-03-05 11:04AM EDT | 31.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 207.42% |
HRL240328P00032000 | 2024-03-11 3:11PM EDT | 32.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 30 | 37 | 93.75% |
HRL240328P00033000 | 2024-03-18 1:39PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 332 | 65.63% |
HRL240328P00033500 | 2024-03-22 3:49PM EDT | 33.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 75 | 50.78% |
HRL240328P00034000 | 2024-03-26 11:09AM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 637 | 82.23% |
HRL240328P00034500 | 2024-03-27 10:05AM EDT | 34.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 107 | 72.07% |
HRL240328P00035000 | 2024-03-28 2:31PM EDT | 35.00 | 0.06 | 0.05 | 0.25 | -0.34 | -85.00% | 15 | 19 | 26.17% |
HRL240328P00035500 | 2024-03-20 1:59PM EDT | 35.50 | 1.03 | 0.45 | 1.05 | 0.00 | - | - | 0 | 50.00% |
HRL240328P00036000 | 2024-03-25 11:26AM EDT | 36.00 | 1.45 | 1.00 | 2.10 | 0.00 | - | 1 | 1 | 119.92% |