Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD230217C00265000 | 2023-01-04 1:35PM EST | 2023-02-17 | 59.53 | 59.10 | 60.30 | 0.00 | - | 5 | 5 | 51.56% |
HD230224C00265000 | 2023-01-19 3:50PM EST | 2023-02-24 | 49.05 | 59.85 | 60.80 | 0.00 | - | - | 10 | 51.34% |
HD230303C00265000 | 2023-01-19 1:50PM EST | 2023-03-03 | 51.10 | 59.40 | 61.30 | 0.00 | - | - | 10 | 52.78% |
HD230317C00265000 | 2023-01-20 10:29AM EST | 2023-03-17 | 47.43 | 59.85 | 61.95 | 0.00 | - | 1 | 68 | 47.42% |
HD230519C00265000 | 2023-01-09 12:56PM EST | 2023-05-19 | 64.75 | 63.35 | 64.65 | 0.00 | - | 1 | 9 | 38.32% |
HD230616C00265000 | 2023-01-06 10:37AM EST | 2023-06-16 | 59.45 | 64.50 | 66.05 | 0.00 | - | 4 | 21 | 37.19% |
HD240119C00265000 | 2023-01-26 12:52PM EST | 2024-01-19 | 67.00 | 73.90 | 75.10 | 0.00 | - | 1 | 231 | 33.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD230203P00265000 | 2023-01-30 12:39PM EST | 2023-02-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 87 | 65.63% |
HD230210P00265000 | 2023-01-31 3:56PM EST | 2023-02-10 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 1 | 27 | 45.51% |
HD230217P00265000 | 2023-01-31 3:10PM EST | 2023-02-17 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 12 | 1,061 | 39.75% |
HD230224P00265000 | 2023-01-31 1:18PM EST | 2023-02-24 | 0.40 | 0.34 | 0.41 | -0.30 | -42.86% | 5 | 75 | 41.80% |
HD230303P00265000 | 2023-01-31 9:54AM EST | 2023-03-03 | 0.78 | 0.53 | 0.64 | -0.09 | -10.34% | 5 | 13 | 40.11% |
HD230310P00265000 | 2023-01-31 11:38AM EST | 2023-03-10 | 0.92 | 0.80 | 0.90 | -0.24 | -20.69% | 3 | 4 | 38.94% |
HD230317P00265000 | 2023-01-31 3:10PM EST | 2023-03-17 | 1.21 | 1.05 | 1.13 | -0.48 | -28.40% | 12 | 551 | 37.68% |
HD230421P00265000 | 2023-01-31 3:57PM EST | 2023-04-21 | 2.13 | 2.01 | 2.15 | -0.58 | -21.40% | 16 | 21 | 33.27% |
HD230519P00265000 | 2023-01-31 2:55PM EST | 2023-05-19 | 3.50 | 3.25 | 3.40 | -1.05 | -23.08% | 7 | 391 | 32.73% |
HD230616P00265000 | 2023-01-26 11:16AM EST | 2023-06-16 | 5.90 | 4.40 | 4.60 | 0.00 | - | 5 | 521 | 32.18% |
HD230818P00265000 | 2023-01-05 12:02PM EST | 2023-08-18 | 11.20 | 6.15 | 6.80 | 0.00 | - | 2 | 5 | 30.66% |
HD240119P00265000 | 2023-01-31 2:22PM EST | 2024-01-19 | 11.35 | 10.75 | 11.10 | -1.25 | -9.92% | 118 | 268 | 28.24% |