Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240322C00310000 | 2024-03-05 4:47PM EDT | 310.00 | 67.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HD240322C00315000 | 2024-02-20 10:58AM EDT | 315.00 | 45.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HD240322C00320000 | 2024-03-14 11:09AM EDT | 320.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
HD240322C00325000 | 2024-02-21 3:19PM EDT | 325.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
HD240322C00330000 | 2024-02-21 1:42PM EDT | 330.00 | 33.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
HD240322C00335000 | 2024-03-01 2:24PM EDT | 335.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
HD240322C00340000 | 2024-02-26 11:45AM EDT | 340.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HD240322C00345000 | 2024-03-05 4:12PM EDT | 345.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 0.00% |
HD240322C00350000 | 2024-03-14 3:26PM EDT | 350.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
HD240322C00355000 | 2024-03-15 9:47AM EDT | 355.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HD240322C00360000 | 2024-03-18 2:20PM EDT | 360.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 61 | 74 | 0.00% |
HD240322C00362500 | 2024-03-15 10:15AM EDT | 362.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HD240322C00365000 | 2024-03-18 3:50PM EDT | 365.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
HD240322C00367500 | 2024-03-18 3:38PM EDT | 367.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
HD240322C00370000 | 2024-03-18 3:59PM EDT | 370.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 39 | 133 | 0.00% |
HD240322C00372500 | 2024-03-18 3:57PM EDT | 372.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 161 | 173 | 0.39% |
HD240322C00375000 | 2024-03-18 3:56PM EDT | 375.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 213 | 330 | 1.56% |
HD240322C00377500 | 2024-03-18 3:55PM EDT | 377.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 141 | 357 | 3.13% |
HD240322C00380000 | 2024-03-18 3:49PM EDT | 380.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 504 | 498 | 6.25% |
HD240322C00382500 | 2024-03-18 3:59PM EDT | 382.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 188 | 593 | 6.25% |
HD240322C00385000 | 2024-03-18 3:53PM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 166 | 1,699 | 6.25% |
HD240322C00387500 | 2024-03-18 3:44PM EDT | 387.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 68 | 246 | 6.25% |
HD240322C00390000 | 2024-03-18 3:43PM EDT | 390.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 117 | 851 | 12.50% |
HD240322C00392500 | 2024-03-18 1:18PM EDT | 392.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 12.50% |
HD240322C00395000 | 2024-03-18 3:55PM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 180 | 12.50% |
HD240322C00397500 | 2024-03-15 12:23PM EDT | 397.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
HD240322C00400000 | 2024-03-18 1:03PM EDT | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 55 | 239 | 12.50% |
HD240322C00405000 | 2024-03-18 1:03PM EDT | 405.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
HD240322C00410000 | 2024-03-18 10:36AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 41 | 25.00% |
HD240322C00415000 | 2024-02-20 10:34AM EDT | 415.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
HD240322C00420000 | 2024-02-20 2:43PM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
HD240322C00425000 | 2024-03-14 9:54AM EDT | 425.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
HD240322C00430000 | 2024-02-27 11:22AM EDT | 430.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
HD240322C00435000 | 2024-02-14 3:13PM EDT | 435.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 70.22% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240322P00185000 | 2024-03-15 3:41PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
HD240322P00210000 | 2024-03-05 2:33PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
HD240322P00215000 | 2024-02-13 4:58PM EDT | 215.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | - | 2 | 226.95% |
HD240322P00255000 | 2024-02-02 3:16PM EDT | 255.00 | 0.19 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 150.00% |
HD240322P00260000 | 2024-02-05 3:46PM EDT | 260.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | - | 1 | 137.89% |
HD240322P00265000 | 2024-02-21 12:39PM EDT | 265.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
HD240322P00270000 | 2024-02-15 4:05PM EDT | 270.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 134.38% |
HD240322P00275000 | 2024-02-15 3:57PM EDT | 275.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 127.54% |
HD240322P00280000 | 2024-02-21 12:12PM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
HD240322P00285000 | 2024-02-16 1:40PM EDT | 285.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 114.06% |
HD240322P00290000 | 2024-02-20 2:02PM EDT | 290.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
HD240322P00295000 | 2024-02-20 2:44PM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
HD240322P00300000 | 2024-03-15 10:01AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
HD240322P00305000 | 2024-03-15 10:07AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
HD240322P00310000 | 2024-03-18 10:14AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 446 | 453 | 25.00% |
HD240322P00315000 | 2024-03-18 1:50PM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
HD240322P00317500 | 2024-03-18 3:48PM EDT | 317.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 53.91% |
HD240322P00320000 | 2024-03-15 10:50AM EDT | 320.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
HD240322P00322500 | 2024-03-18 1:51PM EDT | 322.50 | 0.04 | 0.02 | 0.26 | 0.00 | - | 18 | 18 | 64.06% |
HD240322P00325000 | 2024-03-18 3:34PM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 25.00% |
HD240322P00330000 | 2024-03-18 10:29AM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
HD240322P00332500 | 2024-03-12 3:22PM EDT | 332.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
HD240322P00335000 | 2024-03-18 3:02PM EDT | 335.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 25.00% |
HD240322P00340000 | 2024-03-18 2:15PM EDT | 340.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
HD240322P00342500 | 2024-03-13 9:36AM EDT | 342.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
HD240322P00345000 | 2024-03-18 3:52PM EDT | 345.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 64 | 107 | 12.50% |
HD240322P00350000 | 2024-03-18 3:58PM EDT | 350.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 39 | 264 | 12.50% |
HD240322P00352500 | 2024-03-18 9:30AM EDT | 352.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
HD240322P00355000 | 2024-03-18 3:58PM EDT | 355.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 135 | 208 | 12.50% |
HD240322P00357500 | 2024-03-18 3:38PM EDT | 357.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 49 | 98 | 6.25% |
HD240322P00360000 | 2024-03-18 3:59PM EDT | 360.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 45 | 252 | 6.25% |
HD240322P00362500 | 2024-03-18 3:53PM EDT | 362.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 57 | 166 | 6.25% |
HD240322P00365000 | 2024-03-18 3:58PM EDT | 365.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 230 | 295 | 3.13% |
HD240322P00367500 | 2024-03-18 3:59PM EDT | 367.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 109 | 290 | 3.13% |
HD240322P00370000 | 2024-03-18 3:59PM EDT | 370.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 414 | 622 | 1.56% |
HD240322P00372500 | 2024-03-18 3:53PM EDT | 372.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 118 | 253 | 0.00% |
HD240322P00375000 | 2024-03-18 3:47PM EDT | 375.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 98 | 270 | 0.00% |
HD240322P00377500 | 2024-03-18 1:24PM EDT | 377.50 | 5.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
HD240322P00380000 | 2024-03-18 3:23PM EDT | 380.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 19 | 117 | 0.00% |
HD240322P00382500 | 2024-03-18 2:55PM EDT | 382.50 | 9.98 | 0.00 | 0.00 | 0.00 | - | 15 | 152 | 0.00% |
HD240322P00385000 | 2024-03-18 3:14PM EDT | 385.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
HD240322P00387500 | 2024-03-18 2:20PM EDT | 387.50 | 14.99 | 0.00 | 0.00 | 0.00 | - | 40 | 39 | 0.00% |
HD240322P00390000 | 2024-03-18 2:55PM EDT | 390.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HD240322P00392500 | 2024-03-05 4:50PM EDT | 392.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HD240322P00397500 | 2024-03-14 3:50PM EDT | 397.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HD240322P00400000 | 2024-03-08 11:26AM EDT | 400.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
HD240322P00410000 | 2024-03-01 4:06PM EDT | 410.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |