Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240419C00370000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 74 | 1,040 | 57.42% |
HD240426C00370000 | 2024-04-17 3:10PM EDT | 2024-04-26 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 11 | 179 | 29.98% |
HD240503C00370000 | 2024-04-17 3:05PM EDT | 2024-05-03 | 0.20 | 0.05 | 0.68 | +0.07 | +53.85% | 12 | 167 | 33.23% |
HD240510C00370000 | 2024-04-17 2:04PM EDT | 2024-05-10 | 0.31 | 0.10 | 0.77 | -0.02 | -6.06% | 6 | 203 | 28.49% |
HD240517C00370000 | 2024-04-17 3:19PM EDT | 2024-05-17 | 0.88 | 0.78 | 0.94 | -0.28 | -24.14% | 83 | 1,389 | 26.16% |
HD240524C00370000 | 2024-04-16 3:06PM EDT | 2024-05-24 | 1.39 | 0.94 | 2.20 | 0.00 | - | 1 | 49 | 29.75% |
HD240531C00370000 | 2024-04-16 10:19AM EDT | 2024-05-31 | 1.37 | 1.13 | 2.29 | -0.51 | -27.13% | 3 | 22 | 27.62% |
HD240621C00370000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 2.09 | 1.67 | 2.30 | -0.32 | -13.28% | 40 | 1,994 | 22.75% |
HD240816C00370000 | 2024-04-17 11:33AM EDT | 2024-08-16 | 5.92 | 4.65 | 5.95 | -0.56 | -8.64% | 14 | 139 | 23.62% |
HD240920C00370000 | 2024-04-17 12:39PM EDT | 2024-09-20 | 7.50 | 7.20 | 8.00 | -0.51 | -6.37% | 5 | 479 | 23.73% |
HD241115C00370000 | 2024-04-12 10:02AM EDT | 2024-11-15 | 15.40 | 9.85 | 12.20 | 0.00 | - | 3 | 61 | 25.12% |
HD250117C00370000 | 2024-04-17 3:19PM EDT | 2025-01-17 | 15.10 | 14.45 | 15.90 | -0.69 | -4.37% | 7 | 1,180 | 25.55% |
HD250321C00370000 | 2024-04-17 11:57AM EDT | 2025-03-21 | 19.00 | 17.95 | 20.45 | -14.40 | -43.11% | 1 | 28 | 26.79% |
HD250620C00370000 | 2024-04-15 1:49PM EDT | 2025-06-20 | 26.14 | 21.55 | 24.00 | 0.00 | - | 1 | 134 | 26.33% |
HD260116C00370000 | 2024-04-17 1:43PM EDT | 2026-01-16 | 32.79 | 31.30 | 35.50 | -4.16 | -11.26% | 3 | 115 | 28.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240419P00370000 | 2024-04-17 3:05PM EDT | 2024-04-19 | 37.75 | 35.35 | 39.15 | +0.35 | +0.94% | 982 | 46 | 64.84% |
HD240426P00370000 | 2024-04-17 2:38PM EDT | 2024-04-26 | 37.06 | 36.15 | 39.10 | -0.24 | -0.64% | 966 | 106 | 57.97% |
HD240503P00370000 | 2024-04-17 3:05PM EDT | 2024-05-03 | 34.65 | 35.85 | 38.85 | -0.04 | -0.12% | 110 | 23 | 41.75% |
HD240510P00370000 | 2024-04-17 2:20PM EDT | 2024-05-10 | 37.60 | 35.25 | 38.80 | +3.14 | +9.11% | 32 | 7 | 34.53% |
HD240517P00370000 | 2024-04-17 2:43PM EDT | 2024-05-17 | 35.30 | 35.50 | 38.45 | -0.56 | -1.56% | 11 | 1,194 | 28.31% |
HD240524P00370000 | 2024-04-10 10:23AM EDT | 2024-05-24 | 19.75 | 35.20 | 39.45 | 0.00 | - | 2 | 3 | 30.09% |
HD240621P00370000 | 2024-04-17 3:03PM EDT | 2024-06-21 | 38.10 | 37.25 | 39.95 | +3.45 | +9.96% | 3 | 328 | 24.21% |
HD240816P00370000 | 2024-04-17 10:23AM EDT | 2024-08-16 | 39.41 | 38.75 | 40.80 | +1.38 | +3.63% | 10 | 475 | 19.48% |
HD240920P00370000 | 2024-04-11 10:14AM EDT | 2024-09-20 | 31.25 | 40.95 | 42.20 | 0.00 | - | 1 | 850 | 19.43% |
HD241115P00370000 | 2024-04-16 3:33PM EDT | 2024-11-15 | 42.40 | 41.90 | 44.15 | 0.00 | - | 5 | 25 | 19.15% |
HD250117P00370000 | 2024-04-16 1:14PM EDT | 2025-01-17 | 44.38 | 44.40 | 46.45 | 0.00 | - | 5 | 362 | 19.21% |
HD250321P00370000 | 2024-04-17 12:47PM EDT | 2025-03-21 | 47.77 | 46.25 | 48.70 | +10.11 | +26.85% | 2 | 36 | 19.34% |
HD250620P00370000 | 2024-04-10 9:30AM EDT | 2025-06-20 | 39.54 | 49.80 | 51.35 | 0.00 | - | 6 | 17 | 19.20% |
HD260116P00370000 | 2024-04-05 9:59AM EDT | 2026-01-16 | 43.65 | 54.20 | 56.70 | 0.00 | - | 2 | 75 | 18.97% |