| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC200221C00020000 | 2020-02-10 2:39PM EST | 20.00 | 6.59 | 6.60 | 7.90 | 0.00 | - | 1 | 1 | 262.89% |
| HMC200221C00022500 | 2020-02-06 11:54AM EST | 22.50 | 4.10 | 4.10 | 5.20 | 0.00 | - | 1 | 29 | 168.75% |
| HMC200221C00025000 | 2020-02-14 3:19PM EST | 25.00 | 1.71 | 1.70 | 2.05 | -0.43 | -20.09% | 1 | 15 | 57.03% |
| HMC200221C00030000 | 2020-02-14 9:30AM EST | 30.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 559 | 60.16% |
| HMC200221C00035000 | 2020-02-04 2:20PM EST | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 154.30% |
| HMC200221C00040000 | 2020-02-07 10:39AM EST | 40.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 211.72% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMC200221P00017500 | 2020-02-07 9:57AM EST | 17.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 239.84% |
| HMC200221P00025000 | 2020-02-13 9:59AM EST | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 502 | 47.66% |
| HMC200221P00030000 | 2020-02-12 1:14PM EST | 30.00 | 2.85 | 3.00 | 3.40 | 0.00 | - | 1 | 7 | 95.31% |
| HMC200221P00035000 | 2020-01-15 9:41AM EST | 35.00 | 7.30 | 8.00 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |