Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HCA240517C00305000 | 2024-04-30 12:01PM EDT | 2024-05-17 | 8.93 | 7.70 | 9.30 | 0.00 | - | 2 | 98 | 26.70% |
HCA240621C00305000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 14.80 | 13.20 | 13.70 | -0.30 | -1.99% | 6 | 99 | 24.76% |
HCA240920C00305000 | 2024-03-12 2:13PM EDT | 2024-09-20 | 40.70 | 38.10 | 41.20 | 0.00 | - | 1 | 1 | 51.15% |
HCA250620C00305000 | 2024-04-17 10:56AM EDT | 2025-06-20 | 49.79 | 44.00 | 47.10 | 0.00 | - | 5 | 25 | 34.50% |
HCA251219C00305000 | 2023-12-18 3:32PM EDT | 2025-12-19 | 33.70 | 41.10 | 43.50 | 0.00 | - | 2 | 2 | 26.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HCA240517P00305000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 2.95 | 3.60 | 3.80 | -0.65 | -18.06% | 9 | 154 | 22.41% |
HCA240621P00305000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 7.20 | 7.10 | 7.40 | +0.50 | +7.46% | 10 | 138 | 20.65% |
HCA240920P00305000 | 2024-05-01 2:38PM EDT | 2024-09-20 | 13.80 | 12.90 | 16.00 | +0.20 | +1.47% | 5 | 12 | 23.75% |
HCA250620P00305000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 28.50 | 25.60 | 27.60 | 0.00 | - | 2 | 9 | 22.85% |
HCA251219P00305000 | 2023-11-20 4:18PM EDT | 2025-12-19 | 62.49 | 53.30 | 56.60 | 0.00 | - | 3 | 0 | 37.90% |