Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240426C00330000 | 2024-04-26 11:14AM EDT | 2024-04-26 | 3.99 | 3.40 | 4.50 | +0.94 | +30.82% | 35 | 407 | 24.76% |
HD240503C00330000 | 2024-04-26 11:33AM EDT | 2024-05-03 | 6.20 | 6.20 | 6.35 | +0.84 | +15.67% | 36 | 144 | 20.19% |
HD240510C00330000 | 2024-04-26 10:41AM EDT | 2024-05-10 | 8.90 | 7.65 | 7.95 | +2.04 | +29.74% | 7 | 38 | 21.07% |
HD240517C00330000 | 2024-04-26 12:30PM EDT | 2024-05-17 | 11.04 | 10.80 | 11.05 | +1.14 | +11.52% | 32 | 316 | 27.19% |
HD240524C00330000 | 2024-04-24 1:00PM EDT | 2024-05-24 | 11.63 | 11.55 | 12.15 | 0.00 | - | 4 | 12 | 26.68% |
HD240531C00330000 | 2024-04-26 11:40AM EDT | 2024-05-31 | 12.40 | 12.10 | 12.65 | +0.91 | +7.92% | 2 | 18 | 25.16% |
HD240621C00330000 | 2024-04-26 12:33PM EDT | 2024-06-21 | 14.13 | 14.00 | 14.25 | +0.78 | +5.84% | 185 | 898 | 23.09% |
HD240719C00330000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 16.80 | 16.60 | 16.90 | +1.15 | +7.35% | 3 | 64 | 23.08% |
HD240816C00330000 | 2024-04-26 11:11AM EDT | 2024-08-16 | 20.80 | 20.35 | 20.60 | +2.04 | +10.87% | 2 | 96 | 25.07% |
HD240920C00330000 | 2024-04-25 11:35AM EDT | 2024-09-20 | 21.17 | 22.40 | 22.70 | 0.00 | - | 9 | 476 | 24.41% |
HD241115C00330000 | 2024-04-26 9:46AM EDT | 2024-11-15 | 27.83 | 27.35 | 28.00 | +0.62 | +2.28% | 2 | 40 | 26.18% |
HD250117C00330000 | 2024-04-26 12:24PM EDT | 2025-01-17 | 31.60 | 31.05 | 31.70 | +1.10 | +3.61% | 19 | 579 | 26.17% |
HD250321C00330000 | 2024-04-22 11:39AM EDT | 2025-03-21 | 37.00 | 35.30 | 36.30 | 0.00 | - | 1 | 2 | 27.22% |
HD250620C00330000 | 2024-04-26 10:29AM EDT | 2025-06-20 | 41.81 | 39.90 | 40.80 | -1.69 | -3.89% | 1 | 96 | 27.29% |
HD260116C00330000 | 2024-04-25 3:16PM EDT | 2026-01-16 | 48.27 | 49.05 | 49.85 | 0.00 | - | 5 | 77 | 27.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240426P00330000 | 2024-04-26 12:20PM EDT | 2024-04-26 | 0.09 | 0.06 | 0.12 | -0.88 | -90.72% | 269 | 806 | 17.38% |
HD240503P00330000 | 2024-04-26 12:48PM EDT | 2024-05-03 | 2.04 | 2.05 | 2.10 | -1.11 | -35.24% | 104 | 210 | 19.41% |
HD240510P00330000 | 2024-04-26 12:38PM EDT | 2024-05-10 | 3.13 | 3.15 | 3.25 | -1.13 | -26.53% | 21 | 246 | 18.78% |
HD240517P00330000 | 2024-04-26 12:34PM EDT | 2024-05-17 | 6.05 | 6.00 | 6.15 | -1.07 | -15.03% | 40 | 1,943 | 24.72% |
HD240524P00330000 | 2024-04-25 12:55PM EDT | 2024-05-24 | 6.74 | 6.50 | 6.85 | -0.91 | -11.90% | 1 | 43 | 23.44% |
HD240531P00330000 | 2024-04-26 12:22PM EDT | 2024-05-31 | 7.87 | 7.85 | 8.15 | -1.18 | -13.04% | 3 | 45 | 24.22% |
HD240621P00330000 | 2024-04-26 12:34PM EDT | 2024-06-21 | 9.66 | 9.55 | 9.80 | -0.69 | -6.67% | 41 | 819 | 22.44% |
HD240719P00330000 | 2024-04-26 9:39AM EDT | 2024-07-19 | 11.48 | 11.10 | 11.35 | -0.87 | -7.04% | 1 | 110 | 20.83% |
HD240816P00330000 | 2024-04-26 10:37AM EDT | 2024-08-16 | 12.90 | 13.35 | 13.65 | -1.25 | -8.83% | 19 | 151 | 21.21% |
HD240920P00330000 | 2024-04-26 11:18AM EDT | 2024-09-20 | 15.78 | 15.50 | 15.75 | -1.25 | -7.34% | 10 | 265 | 21.04% |
HD241115P00330000 | 2024-04-26 10:08AM EDT | 2024-11-15 | 18.25 | 18.55 | 19.25 | -2.75 | -13.10% | 3 | 20 | 21.48% |
HD250117P00330000 | 2024-04-26 11:18AM EDT | 2025-01-17 | 21.58 | 21.30 | 21.75 | +2.11 | +10.84% | 10 | 669 | 21.00% |
HD250321P00330000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 24.05 | 24.05 | 24.65 | -2.19 | -8.35% | 1 | 198 | 21.21% |
HD250620P00330000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 27.05 | 27.05 | 27.80 | -3.45 | -11.31% | 2 | 142 | 21.01% |
HD260116P00330000 | 2024-04-25 12:39PM EDT | 2026-01-16 | 33.80 | 32.55 | 33.45 | 0.00 | - | 14 | 113 | 20.44% |