Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XHB240419C00115000 | 2024-04-16 10:14AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,148 | 63.28% |
XHB240426C00115000 | 2024-04-12 10:02AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 210 | 42.97% |
XHB240503C00115000 | 2024-04-10 2:08PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.10 | -0.11 | -57.89% | 1 | 50 | 32.91% |
XHB240510C00115000 | 2024-04-15 1:38PM EDT | 2024-05-10 | 0.19 | 0.03 | 0.10 | 0.00 | - | 3 | 25 | 27.74% |
XHB240517C00115000 | 2024-04-17 9:42AM EDT | 2024-05-17 | 0.19 | 0.10 | 0.15 | +0.01 | +5.56% | 1 | 194 | 26.27% |
XHB240524C00115000 | 2024-04-16 9:45AM EDT | 2024-05-24 | 0.34 | 0.16 | 0.25 | 0.00 | - | 1 | 1 | 26.37% |
XHB240621C00115000 | 2024-04-17 2:40PM EDT | 2024-06-21 | 0.65 | 0.59 | 0.64 | -0.11 | -14.47% | 7 | 3,394 | 25.37% |
XHB240920C00115000 | 2024-04-17 1:56PM EDT | 2024-09-20 | 2.43 | 2.25 | 2.37 | -0.97 | -28.53% | 1 | 220 | 26.11% |
XHB241220C00115000 | 2024-04-16 12:29PM EDT | 2024-12-20 | 4.51 | 3.85 | 4.20 | 0.00 | - | 2 | 200 | 27.24% |
XHB250117C00115000 | 2024-04-16 11:38AM EDT | 2025-01-17 | 4.86 | 4.40 | 4.60 | 0.00 | - | 5 | 138 | 27.08% |
XHB250321C00115000 | 2024-04-11 3:00PM EDT | 2025-03-21 | 7.43 | 5.40 | 5.75 | 0.00 | - | 10 | 84 | 27.64% |
XHB260116C00115000 | 2024-03-26 10:19AM EDT | 2026-01-16 | 15.00 | 10.05 | 10.50 | 0.00 | - | 1 | 12 | 29.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XHB240419P00115000 | 2024-04-17 3:01PM EDT | 2024-04-19 | 14.20 | 14.15 | 14.40 | +3.29 | +30.16% | 21 | 6 | 91.80% |
XHB240517P00115000 | 2024-04-17 2:00PM EDT | 2024-05-17 | 13.95 | 14.20 | 14.40 | +5.83 | +71.80% | 43 | 16 | 31.59% |
XHB240621P00115000 | 2024-04-04 9:44AM EDT | 2024-06-21 | 7.19 | 14.35 | 14.55 | 0.00 | - | 1 | 1 | 23.71% |
XHB240920P00115000 | 2024-04-03 10:49AM EDT | 2024-09-20 | 9.35 | 15.00 | 15.25 | 0.00 | - | 1 | 3 | 20.08% |
XHB250117P00115000 | 2024-04-17 3:07PM EDT | 2025-01-17 | 16.20 | 16.10 | 16.45 | +2.55 | +18.68% | 1 | 3 | 19.83% |
XHB250321P00115000 | 2024-04-10 11:14AM EDT | 2025-03-21 | 13.70 | 16.50 | 17.25 | 0.00 | - | 1 | 2 | 20.39% |