Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240328C00025000 | 2024-03-11 3:55PM EDT | 2024-03-28 | 7.20 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
HPQ240405C00025000 | 2024-03-08 4:46PM EDT | 2024-04-05 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HPQ240419C00025000 | 2024-03-06 1:34PM EDT | 2024-04-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
HPQ240517C00025000 | 2024-03-12 12:00PM EDT | 2024-05-17 | 5.86 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
HPQ240621C00025000 | 2024-03-26 12:23PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 0.00% |
HPQ240719C00025000 | 2024-03-15 12:01PM EDT | 2024-07-19 | 6.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
HPQ240816C00025000 | 2024-03-05 10:41AM EDT | 2024-08-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 0.00% |
HPQ240920C00025000 | 2024-03-26 1:48PM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
HPQ241220C00025000 | 2024-03-21 10:09AM EDT | 2024-12-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
HPQ250117C00025000 | 2024-03-21 1:26PM EDT | 2025-01-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 14 | 1,320 | 0.00% |
HPQ250620C00025000 | 2024-03-13 9:56AM EDT | 2025-06-20 | 7.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
HPQ251219C00025000 | 2024-03-25 2:40PM EDT | 2025-12-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 0.00% |
HPQ260116C00025000 | 2024-03-20 10:17AM EDT | 2026-01-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
HPQ261218C00025000 | 2024-03-20 9:30AM EDT | 2026-12-18 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240328P00025000 | 2024-03-04 11:25AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 80 | 50.00% |
HPQ240405P00025000 | 2024-02-29 11:58AM EDT | 2024-04-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 11 | 25.00% |
HPQ240419P00025000 | 2024-03-25 2:36PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 216 | 6,455 | 25.00% |
HPQ240517P00025000 | 2024-03-27 2:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 278 | 12.50% |
HPQ240621P00025000 | 2024-03-27 9:44AM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 3,746 | 12.50% |
HPQ240719P00025000 | 2024-03-25 10:02AM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
HPQ240816P00025000 | 2024-03-27 12:19PM EDT | 2024-08-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 259 | 6.25% |
HPQ240920P00025000 | 2024-03-15 11:20AM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
HPQ241115P00025000 | 2024-03-20 10:01AM EDT | 2024-11-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
HPQ241220P00025000 | 2024-03-20 1:08PM EDT | 2024-12-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
HPQ250117P00025000 | 2024-03-18 10:21AM EDT | 2025-01-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10 | 5,774 | 6.25% |
HPQ250620P00025000 | 2024-03-13 9:30AM EDT | 2025-06-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
HPQ251219P00025000 | 2024-03-27 3:44PM EDT | 2025-12-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 81 | 2,455 | 3.13% |
HPQ260116P00025000 | 2024-03-26 2:34PM EDT | 2026-01-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
HPQ261218P00025000 | 2024-02-28 3:41PM EDT | 2026-12-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |