Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HOOD240405C00023000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1,172 | 1,514 | 72.66% |
HOOD240412C00023000 | 2024-03-28 3:26PM EDT | 2024-04-12 | 0.26 | 0.26 | 0.29 | -0.01 | -3.70% | 42 | 122 | 69.14% |
HOOD240419C00023000 | 2024-03-28 1:04PM EDT | 2024-04-19 | 0.40 | 0.39 | 0.43 | -0.04 | -9.09% | 166 | 2,317 | 66.60% |
HOOD240426C00023000 | 2024-03-28 2:38PM EDT | 2024-04-26 | 0.62 | 0.55 | 0.62 | +0.04 | +6.90% | 49 | 1,098 | 67.58% |
HOOD240503C00023000 | 2024-03-28 3:47PM EDT | 2024-05-03 | 0.75 | 0.76 | 0.90 | -0.27 | -26.47% | 19 | 72 | 71.88% |
HOOD240517C00023000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 1.38 | 1.37 | 1.39 | +0.02 | +1.47% | 292 | 2,240 | 80.96% |
HOOD240621C00023000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 1.95 | 1.92 | 1.95 | -0.05 | -2.50% | 540 | 2,844 | 76.76% |
HOOD240816C00023000 | 2024-03-28 11:50AM EDT | 2024-08-16 | 2.74 | 2.69 | 2.73 | +0.08 | +3.01% | 15 | 699 | 75.24% |
HOOD240920C00023000 | 2024-03-28 3:23PM EDT | 2024-09-20 | 3.05 | 3.00 | 3.15 | -0.15 | -4.69% | 50 | 128 | 73.90% |
HOOD241115C00023000 | 2024-03-27 3:55PM EDT | 2024-11-15 | 3.75 | 3.70 | 3.80 | +0.11 | +3.02% | 1 | 80 | 74.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HOOD240405P00023000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 2.96 | 2.93 | 3.05 | -0.99 | -25.06% | 105 | 8 | 72.66% |
HOOD240419P00023000 | 2024-03-27 9:39AM EDT | 2024-04-19 | 3.32 | 3.05 | 3.45 | 0.00 | - | 1 | 6 | 64.55% |
HOOD240426P00023000 | 2024-03-27 9:40AM EDT | 2024-04-26 | 3.50 | 3.30 | 4.50 | 0.00 | - | 1 | 5 | 89.84% |
HOOD240517P00023000 | 2024-03-28 1:19PM EDT | 2024-05-17 | 4.16 | 4.05 | 4.15 | +0.06 | +1.46% | 28 | 74 | 75.64% |
HOOD240621P00023000 | 2024-03-28 2:56PM EDT | 2024-06-21 | 4.60 | 4.50 | 4.60 | -0.11 | -2.34% | 10 | 85 | 70.07% |
HOOD240816P00023000 | 2024-03-28 11:06AM EDT | 2024-08-16 | 5.20 | 5.10 | 5.20 | -1.73 | -24.96% | 9 | 62 | 66.60% |
HOOD240920P00023000 | 2024-03-12 9:36AM EDT | 2024-09-20 | 7.70 | 5.35 | 5.50 | 0.00 | - | 2 | 63 | 64.60% |
HOOD241115P00023000 | 2024-03-15 11:47AM EDT | 2024-11-15 | 7.15 | 5.85 | 6.00 | 0.00 | - | 1 | 3 | 64.06% |