Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HON240405C00190000 | 2024-03-28 1:03PM EDT | 2024-04-05 | 16.20 | 14.30 | 17.30 | +2.30 | +16.55% | 13 | 171 | 62.31% |
HON240412C00190000 | 2024-03-15 3:49PM EDT | 2024-04-12 | 9.63 | 14.10 | 17.60 | 0.00 | - | 1 | 22 | 48.12% |
HON240419C00190000 | 2024-03-27 3:39PM EDT | 2024-04-19 | 15.22 | 15.50 | 16.90 | 0.00 | - | 6 | 92 | 34.55% |
HON240426C00190000 | 2024-03-27 10:14AM EDT | 2024-04-26 | 15.10 | 16.10 | 18.70 | 0.00 | - | 1 | 1 | 41.07% |
HON240517C00190000 | 2024-03-27 9:30AM EDT | 2024-05-17 | 15.50 | 17.20 | 19.40 | 0.00 | - | 2 | 155 | 34.22% |
HON240621C00190000 | 2024-03-28 10:16AM EDT | 2024-06-21 | 18.50 | 17.70 | 18.70 | +1.03 | +5.90% | 15 | 316 | 23.98% |
HON240920C00190000 | 2024-03-28 9:58AM EDT | 2024-09-20 | 22.50 | 21.90 | 24.20 | +0.50 | +2.27% | 1 | 22 | 28.16% |
HON250117C00190000 | 2024-03-27 2:15PM EDT | 2025-01-17 | 25.56 | 26.40 | 26.90 | 0.00 | - | 2 | 444 | 25.84% |
HON260116C00190000 | 2024-03-19 2:30PM EDT | 2026-01-16 | 31.20 | 33.50 | 36.40 | 0.00 | - | 5 | 27 | 26.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HON240405P00190000 | 2024-03-28 11:45AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 14 | 181 | 25.00% |
HON240412P00190000 | 2024-03-28 10:50AM EDT | 2024-04-12 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 22.02% |
HON240419P00190000 | 2024-03-28 2:44PM EDT | 2024-04-19 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 12 | 993 | 20.17% |
HON240426P00190000 | 2024-03-28 3:51PM EDT | 2024-04-26 | 0.60 | 0.60 | 0.70 | -0.17 | -22.08% | 7 | 68 | 22.71% |
HON240503P00190000 | 2024-03-26 11:44AM EDT | 2024-05-03 | 1.50 | 0.65 | 0.85 | 0.00 | - | 2 | 3 | 21.58% |
HON240517P00190000 | 2024-03-28 2:04PM EDT | 2024-05-17 | 1.20 | 1.15 | 1.30 | -0.20 | -14.29% | 3 | 44 | 21.03% |
HON240621P00190000 | 2024-03-28 3:06PM EDT | 2024-06-21 | 1.95 | 1.90 | 3.00 | -0.15 | -7.14% | 38 | 2,100 | 22.49% |
HON240920P00190000 | 2024-03-25 12:44PM EDT | 2024-09-20 | 5.50 | 4.00 | 4.30 | 0.00 | - | 12 | 820 | 18.58% |
HON250117P00190000 | 2024-03-27 1:08PM EDT | 2025-01-17 | 6.90 | 6.60 | 6.90 | 0.00 | - | 1 | 1,039 | 18.58% |
HON250620P00190000 | 2024-03-28 2:43PM EDT | 2025-06-20 | 9.17 | 9.00 | 9.60 | +0.07 | +0.77% | 19 | 44 | 18.45% |
HON260116P00190000 | 2024-03-25 9:36AM EDT | 2026-01-16 | 13.50 | 11.60 | 12.30 | 0.00 | - | 1 | 55 | 17.96% |