Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HGV241220C00035000 | 2024-05-29 11:31AM EDT | 35.00 | 8.10 | 5.30 | 9.90 | 0.00 | - | - | 1 | 67.87% |
HGV241220C00040000 | 2024-05-31 11:42AM EDT | 40.00 | 5.40 | 3.60 | 7.00 | 0.00 | - | 4 | 4 | 62.18% |
HGV241220C00045000 | 2024-04-12 3:04PM EDT | 45.00 | 5.40 | 3.50 | 3.80 | 0.00 | - | 1 | 26 | 49.78% |
HGV241220C00050000 | 2024-05-14 12:42PM EDT | 50.00 | 2.10 | 0.85 | 1.95 | 0.00 | - | 1 | 30 | 43.97% |
HGV241220C00055000 | 2024-04-26 2:30PM EDT | 55.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 182 | 196 | 57.59% |
HGV241220C00060000 | 2024-05-06 2:08PM EDT | 60.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 10 | 99 | 65.33% |
HGV241220C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HGV241220P00020000 | 2024-06-13 9:30AM EDT | 20.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 112.79% |
HGV241220P00025000 | 2024-01-17 4:20PM EDT | 25.00 | 0.65 | 0.40 | 1.50 | 0.00 | - | 4 | 8 | 59.86% |
HGV241220P00030000 | 2024-05-17 12:00PM EDT | 30.00 | 0.85 | 0.00 | 4.80 | +0.30 | +54.55% | 1 | 145 | 61.79% |
HGV241220P00035000 | 2024-04-12 12:19PM EDT | 35.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 40 | 160 | 31.12% |
HGV241220P00045000 | 2024-05-17 11:18AM EDT | 45.00 | 5.00 | 4.30 | 9.00 | 0.00 | - | 2 | 2 | 50.33% |