Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HLF240322C00007000 | 2024-02-26 4:23PM EDT | 7.00 | 2.00 | 1.70 | 4.10 | 0.00 | - | 2 | 2 | 528.91% |
HLF240322C00008000 | 2024-03-14 2:43PM EDT | 8.00 | 1.04 | 0.20 | 1.35 | 0.00 | - | 20 | 118 | 215.63% |
HLF240322C00009000 | 2024-03-18 3:14PM EDT | 9.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 73 | 158 | 69.14% |
HLF240322C00010000 | 2024-03-18 3:59PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 47 | 330 | 71.88% |
HLF240322C00011000 | 2024-03-11 2:56PM EDT | 11.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 8 | 58 | 117.19% |
HLF240322C00013000 | 2024-02-16 10:48AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 19 | 370.31% |
HLF240322C00015000 | 2024-02-09 4:32PM EDT | 15.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | - | 3 | 397.66% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HLF240322P00004000 | 2024-02-20 11:42AM EDT | 4.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 670.31% |
HLF240322P00005000 | 2024-02-21 11:38AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 74 | 300.00% |
HLF240322P00006000 | 2024-02-21 2:34PM EDT | 6.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 25 | 76 | 329.69% |
HLF240322P00007000 | 2024-02-22 3:19PM EDT | 7.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 187.50% |
HLF240322P00007500 | 2024-03-12 3:27PM EDT | 7.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 131.25% |
HLF240322P00008000 | 2024-03-18 9:59AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 78.13% |
HLF240322P00009000 | 2024-03-18 2:39PM EDT | 9.00 | 0.30 | 0.20 | 0.30 | -0.07 | -18.92% | 11 | 112 | 64.06% |
HLF240322P00010000 | 2024-03-12 10:47AM EDT | 10.00 | 0.95 | 0.90 | 1.50 | 0.00 | - | 1 | 70 | 137.50% |
HLF240322P00011000 | 2024-02-22 1:04PM EDT | 11.00 | 2.57 | 1.80 | 3.90 | 0.00 | - | 10 | 15 | 398.83% |
HLF240322P00012000 | 2024-03-13 10:03AM EDT | 12.00 | 4.60 | 2.80 | 4.90 | 0.00 | - | 2 | 0 | 460.94% |