Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ230331C00020000 | 2023-03-02 12:30PM EDT | 20.00 | 8.46 | 5.75 | 9.05 | 0.00 | - | - | 0 | 314.65% |
HPQ230331C00023000 | 2023-03-23 3:09PM EDT | 23.00 | 4.75 | 4.55 | 4.85 | 0.00 | - | 6 | 7 | 97.66% |
HPQ230331C00026000 | 2023-03-17 3:28PM EDT | 26.00 | 2.28 | 1.40 | 3.85 | 0.00 | - | 5 | 5 | 109.38% |
HPQ230331C00026500 | 2023-03-24 10:41AM EDT | 26.50 | 1.23 | 1.31 | 1.45 | -0.62 | -33.51% | 2 | 10 | 44.73% |
HPQ230331C00027000 | 2023-03-24 3:47PM EDT | 27.00 | 0.93 | 0.95 | 1.04 | -0.07 | -7.00% | 14 | 4 | 40.63% |
HPQ230331C00027500 | 2023-03-24 12:53PM EDT | 27.50 | 0.56 | 0.58 | 0.67 | -0.17 | -23.29% | 46 | 13 | 36.23% |
HPQ230331C00028000 | 2023-03-24 3:43PM EDT | 28.00 | 0.35 | 0.33 | 0.39 | -0.10 | -22.22% | 79 | 145 | 33.59% |
HPQ230331C00028500 | 2023-03-24 3:44PM EDT | 28.50 | 0.17 | 0.15 | 0.21 | -0.05 | -22.73% | 73 | 256 | 32.62% |
HPQ230331C00029000 | 2023-03-24 3:49PM EDT | 29.00 | 0.07 | 0.07 | 0.10 | -0.08 | -53.33% | 125 | 202 | 31.84% |
HPQ230331C00029500 | 2023-03-24 3:58PM EDT | 29.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 69 | 332 | 32.81% |
HPQ230331C00030000 | 2023-03-24 3:59PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 21 | 1,120 | 35.16% |
HPQ230331C00030500 | 2023-03-24 2:41PM EDT | 30.50 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 1 | 32 | 40.63% |
HPQ230331C00031000 | 2023-03-22 10:34AM EDT | 31.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 279 | 46.09% |
HPQ230331C00032000 | 2023-03-20 9:32AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 78 | 50.00% |
HPQ230331C00032500 | 2023-03-16 9:54AM EDT | 32.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 9 | 60.94% |
HPQ230331C00033000 | 2023-03-06 4:13PM EDT | 33.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 56 | 66.02% |
HPQ230331C00034000 | 2023-03-07 2:41PM EDT | 34.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 194.53% |
HPQ230331C00035000 | 2023-03-09 12:06PM EDT | 35.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 8 | 11 | 98.44% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ230331P00021000 | 2023-03-09 2:26PM EDT | 21.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 6 | 87.50% |
HPQ230331P00022000 | 2023-03-16 9:55AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 101 | 73.44% |
HPQ230331P00022500 | 2023-03-21 12:46PM EDT | 22.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 115 | 71.09% |
HPQ230331P00023000 | 2023-03-20 11:10AM EDT | 23.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 58 | 67.19% |
HPQ230331P00023500 | 2023-03-24 3:56PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 346 | 185 | 60.94% |
HPQ230331P00024000 | 2023-03-24 10:52AM EDT | 24.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 1 | 51.56% |
HPQ230331P00025000 | 2023-03-24 11:43AM EDT | 25.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 116 | 204 | 49.22% |
HPQ230331P00025500 | 2023-03-24 10:59AM EDT | 25.50 | 0.09 | 0.05 | 0.06 | +0.01 | +12.50% | 1 | 14 | 43.36% |
HPQ230331P00026000 | 2023-03-24 3:36PM EDT | 26.00 | 0.09 | 0.07 | 0.10 | -0.05 | -35.71% | 80 | 155 | 41.21% |
HPQ230331P00026500 | 2023-03-24 3:41PM EDT | 26.50 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 819 | 18 | 37.50% |
HPQ230331P00027000 | 2023-03-24 3:46PM EDT | 27.00 | 0.23 | 0.20 | 0.23 | -0.06 | -20.69% | 17 | 222 | 33.79% |
HPQ230331P00027500 | 2023-03-24 2:49PM EDT | 27.50 | 0.42 | 0.35 | 0.40 | -0.11 | -20.75% | 136 | 203 | 32.91% |
HPQ230331P00028000 | 2023-03-24 2:45PM EDT | 28.00 | 0.70 | 0.58 | 0.65 | +0.05 | +7.69% | 14 | 201 | 32.32% |
HPQ230331P00028500 | 2023-03-24 1:53PM EDT | 28.50 | 1.07 | 0.88 | 0.96 | +0.10 | +10.31% | 11 | 104 | 30.27% |
HPQ230331P00029000 | 2023-03-24 10:50AM EDT | 29.00 | 1.63 | 1.27 | 1.42 | +0.23 | +16.43% | 5 | 113 | 35.94% |
HPQ230331P00029500 | 2023-03-24 3:25PM EDT | 29.50 | 1.88 | 1.72 | 1.92 | +0.35 | +22.88% | 34 | 36 | 44.14% |
HPQ230331P00030000 | 2023-03-24 11:20AM EDT | 30.00 | 2.62 | 2.15 | 2.50 | +1.11 | +73.51% | 1 | 14 | 60.16% |
HPQ230331P00031000 | 2023-03-15 11:51AM EDT | 31.00 | 3.30 | 1.97 | 4.60 | 0.00 | - | 2 | 1 | 163.48% |
HPQ230331P00032000 | 2023-03-01 10:39AM EDT | 32.00 | 3.00 | 2.63 | 6.35 | 0.00 | - | - | 0 | 87.70% |