Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240328C00035000 | 2024-03-27 10:16AM EDT | 2024-03-28 | 3.66 | 3.95 | 4.70 | 0.00 | - | 25 | 257 | 150.00% |
HAL240405C00035000 | 2024-03-22 11:26AM EDT | 2024-04-05 | 3.50 | 2.93 | 4.65 | 0.00 | - | 2 | 15 | 77.34% |
HAL240412C00035000 | 2024-03-27 10:21AM EDT | 2024-04-12 | 3.77 | 4.25 | 4.65 | 0.00 | - | 1 | 7 | 58.01% |
HAL240419C00035000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 4.40 | 4.45 | 4.60 | +0.69 | +18.60% | 8 | 1,187 | 46.24% |
HAL240426C00035000 | 2024-03-26 3:15PM EDT | 2024-04-26 | 3.85 | 3.75 | 4.85 | 0.00 | - | 1 | 14 | 49.27% |
HAL240517C00035000 | 2024-03-27 10:57AM EDT | 2024-05-17 | 4.15 | 4.85 | 4.95 | 0.00 | - | 3 | 461 | 40.23% |
HAL240621C00035000 | 2024-03-27 1:54PM EDT | 2024-06-21 | 4.99 | 5.15 | 5.30 | +0.47 | +10.40% | 1 | 584 | 37.21% |
HAL240719C00035000 | 2024-03-26 10:36AM EDT | 2024-07-19 | 4.45 | 4.00 | 5.60 | 0.00 | - | 1 | 469 | 36.67% |
HAL240920C00035000 | 2024-03-22 12:58PM EDT | 2024-09-20 | 5.38 | 6.10 | 6.55 | 0.00 | - | 10 | 138 | 39.84% |
HAL241018C00035000 | 2024-03-27 1:09PM EDT | 2024-10-18 | 5.75 | 6.40 | 6.55 | 0.00 | - | 3 | 3 | 37.01% |
HAL250117C00035000 | 2024-03-26 9:47AM EDT | 2025-01-17 | 7.00 | 7.40 | 7.55 | 0.00 | - | 3 | 1,854 | 38.94% |
HAL250620C00035000 | 2024-03-26 9:32AM EDT | 2025-06-20 | 8.55 | 7.65 | 9.50 | 0.00 | - | 1 | 159 | 44.19% |
HAL251219C00035000 | 2024-03-26 9:37AM EDT | 2025-12-19 | 9.48 | 9.70 | 10.40 | 0.00 | - | 7 | 223 | 42.19% |
HAL260116C00035000 | 2024-03-21 10:08AM EDT | 2026-01-16 | 9.49 | 9.45 | 10.15 | 0.00 | - | 5 | 90 | 39.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240328P00035000 | 2024-03-27 12:11PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.53 | 0.00 | - | 4 | 144 | 198.44% |
HAL240405P00035000 | 2024-03-26 11:21AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.40 | 0.00 | - | 285 | 257 | 60.74% |
HAL240412P00035000 | 2024-03-27 3:29PM EDT | 2024-04-12 | 0.06 | 0.03 | 0.44 | 0.00 | - | 3 | 79 | 58.98% |
HAL240419P00035000 | 2024-03-27 11:34AM EDT | 2024-04-19 | 0.08 | 0.05 | 0.16 | 0.00 | - | 28 | 14,230 | 35.74% |
HAL240426P00035000 | 2024-03-27 10:54AM EDT | 2024-04-26 | 0.19 | 0.08 | 0.19 | 0.00 | - | 1 | 59 | 32.81% |
HAL240503P00035000 | 2024-03-26 9:30AM EDT | 2024-05-03 | 0.25 | 0.13 | 0.18 | 0.00 | - | 2 | 12 | 29.10% |
HAL240517P00035000 | 2024-03-28 9:39AM EDT | 2024-05-17 | 0.27 | 0.25 | 0.28 | -0.12 | -23.53% | 2 | 568 | 28.32% |
HAL240621P00035000 | 2024-03-27 10:43AM EDT | 2024-06-21 | 0.69 | 0.52 | 0.64 | 0.00 | - | 11 | 5,146 | 29.49% |
HAL240719P00035000 | 2024-03-27 3:04PM EDT | 2024-07-19 | 0.88 | 0.69 | 0.81 | 0.00 | - | 32 | 3,751 | 28.37% |
HAL240920P00035000 | 2024-03-27 10:57AM EDT | 2024-09-20 | 1.41 | 1.12 | 1.28 | 0.00 | - | 47 | 1,221 | 28.42% |
HAL241018P00035000 | 2024-03-15 12:08PM EDT | 2024-10-18 | 2.07 | 0.94 | 1.46 | 0.00 | - | 1 | 13 | 28.30% |
HAL250117P00035000 | 2024-03-26 2:53PM EDT | 2025-01-17 | 2.41 | 1.67 | 2.16 | 0.00 | - | 95 | 2,937 | 29.51% |
HAL250620P00035000 | 2024-03-27 1:39PM EDT | 2025-06-20 | 3.36 | 1.62 | 3.30 | 0.00 | - | 3 | 1,359 | 31.47% |
HAL251219P00035000 | 2024-01-22 4:19PM EDT | 2025-12-19 | 5.85 | 4.30 | 6.55 | 0.00 | - | 53 | 158 | 44.30% |
HAL260116P00035000 | 2024-03-19 11:24AM EDT | 2026-01-16 | 4.40 | 3.80 | 5.10 | 0.00 | - | 1 | 202 | 35.61% |