Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240328C00039000 | 2024-03-28 3:56PM EDT | 2024-03-28 | 0.47 | 0.33 | 0.52 | +0.32 | +213.33% | 425 | 654 | 31.45% |
HAL240405C00039000 | 2024-03-28 3:39PM EDT | 2024-04-05 | 0.86 | 0.75 | 0.78 | +0.35 | +68.63% | 114 | 467 | 22.17% |
HAL240412C00039000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.05 | 1.00 | 1.15 | +0.40 | +61.54% | 132 | 165 | 28.22% |
HAL240419C00039000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 1.26 | 1.20 | 1.23 | +0.35 | +38.46% | 120 | 2,837 | 25.64% |
HAL240426C00039000 | 2024-03-28 3:07PM EDT | 2024-04-26 | 1.56 | 1.22 | 1.58 | +0.35 | +28.93% | 50 | 334 | 30.32% |
HAL240503C00039000 | 2024-03-28 2:12PM EDT | 2024-05-03 | 1.74 | 0.97 | 1.76 | +0.45 | +34.88% | 8 | 138 | 30.96% |
HAL240517C00039000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 2.00 | 1.95 | 1.98 | +0.42 | +26.58% | 87 | 1,407 | 30.15% |
HAL240719C00039000 | 2024-03-28 12:27PM EDT | 2024-07-19 | 2.93 | 2.82 | 2.88 | +0.48 | +19.59% | 10 | 572 | 30.52% |
HAL240920C00039000 | 2024-03-28 10:52AM EDT | 2024-09-20 | 3.64 | 3.55 | 3.65 | +0.39 | +12.00% | 3 | 75 | 31.59% |
HAL241018C00039000 | 2024-03-25 3:48PM EDT | 2024-10-18 | 3.80 | 3.95 | 4.05 | 0.00 | - | 1 | 14 | 32.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240328P00039000 | 2024-03-28 3:11PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | -0.34 | -94.44% | 145 | 202 | 14.06% |
HAL240405P00039000 | 2024-03-28 3:36PM EDT | 2024-04-05 | 0.31 | 0.29 | 0.32 | -0.56 | -64.37% | 90 | 86 | 20.41% |
HAL240412P00039000 | 2024-03-28 12:47PM EDT | 2024-04-12 | 0.53 | 0.50 | 0.62 | -0.28 | -34.57% | 24 | 56 | 24.81% |
HAL240419P00039000 | 2024-03-28 2:45PM EDT | 2024-04-19 | 0.64 | 0.67 | 0.71 | -0.42 | -39.62% | 20 | 316 | 23.05% |
HAL240426P00039000 | 2024-03-28 11:55AM EDT | 2024-04-26 | 0.90 | 0.91 | 0.97 | -0.31 | -25.62% | 19 | 10 | 26.07% |
HAL240503P00039000 | 2024-03-28 1:42PM EDT | 2024-05-03 | 1.02 | 0.70 | 1.26 | -0.21 | -17.07% | 3 | 5 | 29.35% |
HAL240517P00039000 | 2024-03-28 12:01PM EDT | 2024-05-17 | 1.28 | 1.25 | 1.29 | -0.40 | -23.81% | 8 | 363 | 25.51% |
HAL240719P00039000 | 2024-03-28 10:44AM EDT | 2024-07-19 | 2.03 | 1.98 | 2.00 | -0.28 | -12.12% | 20 | 112 | 25.24% |
HAL240920P00039000 | 2024-03-15 10:30AM EDT | 2024-09-20 | 3.50 | 2.53 | 2.56 | 0.00 | - | 3 | 51 | 25.42% |