Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HEI240419C00170000 | 2024-02-22 11:22AM EDT | 170.00 | 28.75 | 22.00 | 26.50 | 0.00 | - | 2 | 2 | 60.08% |
HEI240419C00175000 | 2024-03-11 9:30AM EDT | 175.00 | 14.30 | 14.70 | 19.00 | 0.00 | - | - | 2 | 49.02% |
HEI240419C00180000 | 2024-03-27 11:17AM EDT | 180.00 | 12.85 | 10.60 | 14.20 | 0.00 | - | 4 | 11 | 40.99% |
HEI240419C00185000 | 2024-03-28 1:46PM EDT | 185.00 | 8.67 | 6.10 | 9.40 | -1.13 | -11.53% | 13 | 16 | 32.18% |
HEI240419C00190000 | 2024-03-28 3:32PM EDT | 190.00 | 4.53 | 4.10 | 4.80 | -1.09 | -19.40% | 4 | 546 | 22.95% |
HEI240419C00195000 | 2024-03-28 1:46PM EDT | 195.00 | 2.40 | 1.80 | 2.30 | -0.69 | -22.33% | 14 | 68 | 21.08% |
HEI240419C00200000 | 2024-03-28 1:03PM EDT | 200.00 | 1.00 | 0.65 | 1.15 | -0.15 | -13.04% | 10 | 812 | 21.96% |
HEI240419C00210000 | 2024-03-21 2:58PM EDT | 210.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 1 | 461 | 26.20% |
HEI240419C00220000 | 2024-03-06 11:15AM EDT | 220.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 27.88% |
HEI240419C00230000 | 2024-02-29 4:56PM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 46.12% |
HEI240419C00260000 | 2024-02-27 1:16PM EDT | 260.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.43% |
HEI240419C00270000 | 2024-02-27 1:12PM EDT | 270.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 35 | 71.88% |
HEI240419C00280000 | 2024-03-07 2:07PM EDT | 280.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 95 | 66.80% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HEI240419P00115000 | 2024-03-07 1:40PM EDT | 115.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 75.00% |
HEI240419P00155000 | 2024-02-20 10:30AM EDT | 155.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 2 | 50.39% |
HEI240419P00160000 | 2024-03-11 3:41PM EDT | 160.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | - | 4 | 40.23% |
HEI240419P00165000 | 2024-03-07 1:40PM EDT | 165.00 | 0.61 | 0.00 | 1.20 | 0.00 | - | - | 1 | 49.51% |
HEI240419P00170000 | 2024-03-19 3:55PM EDT | 170.00 | 0.42 | 0.05 | 0.60 | 0.00 | - | 2 | 7 | 34.64% |
HEI240419P00175000 | 2024-03-20 12:08PM EDT | 175.00 | 0.55 | 0.25 | 1.10 | 0.00 | - | 1 | 8 | 33.42% |
HEI240419P00180000 | 2024-03-22 11:05AM EDT | 180.00 | 0.90 | 0.55 | 1.25 | 0.00 | - | 1 | 13 | 27.04% |
HEI240419P00185000 | 2024-03-20 3:08PM EDT | 185.00 | 1.60 | 1.25 | 1.65 | 0.00 | - | 3 | 19 | 21.44% |
HEI240419P00190000 | 2024-03-21 11:37AM EDT | 190.00 | 2.85 | 2.70 | 3.30 | 0.00 | - | 1 | 5 | 20.26% |
HEI240419P00195000 | 2024-03-08 4:29PM EDT | 195.00 | 10.30 | 5.30 | 6.20 | 0.00 | - | 1 | 17 | 20.51% |
HEI240419P00200000 | 2024-02-28 10:43AM EDT | 200.00 | 8.38 | 7.60 | 11.10 | 0.00 | - | 6 | 4 | 28.53% |