Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HCA240517C00320000 | 2024-05-01 11:59AM EDT | 2024-05-17 | 2.35 | 2.05 | 2.30 | +0.15 | +6.82% | 5 | 263 | 23.60% |
HCA240621C00320000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 6.00 | 5.80 | 6.20 | -0.20 | -3.23% | 50 | 247 | 22.72% |
HCA240920C00320000 | 2024-05-01 11:27AM EDT | 2024-09-20 | 16.30 | 16.10 | 16.70 | -0.50 | -2.98% | 5 | 41 | 27.57% |
HCA241220C00320000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 23.20 | 23.60 | 25.40 | 0.00 | - | 1 | 1 | 30.36% |
HCA250117C00320000 | 2024-05-01 12:52PM EDT | 2025-01-17 | 27.70 | 24.70 | 27.00 | +0.70 | +2.59% | 7 | 393 | 30.22% |
HCA250620C00320000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 35.20 | 36.40 | 39.00 | 0.00 | - | 2 | 4 | 33.09% |
HCA251219C00320000 | 2023-11-20 2:02PM EDT | 2025-12-19 | 22.80 | 24.20 | 27.80 | 0.00 | - | 18 | 2 | 20.48% |
HCA260116C00320000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 53.30 | 47.30 | 50.50 | 0.00 | - | 1 | 6 | 34.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HCA240517P00320000 | 2024-04-30 11:17AM EDT | 2024-05-17 | 11.70 | 11.00 | 12.70 | 0.00 | - | 1 | 147 | 22.83% |
HCA240621P00320000 | 2024-05-01 3:23PM EDT | 2024-06-21 | 12.90 | 14.40 | 15.00 | -1.60 | -11.03% | 13 | 128 | 18.60% |
HCA240920P00320000 | 2024-05-01 10:17AM EDT | 2024-09-20 | 21.80 | 21.30 | 22.00 | +1.10 | +5.31% | 1 | 17 | 20.68% |
HCA250117P00320000 | 2024-04-30 1:39PM EDT | 2025-01-17 | 27.30 | 26.60 | 27.70 | 0.00 | - | 1 | 131 | 20.78% |
HCA250620P00320000 | 2024-03-11 2:00PM EDT | 2025-06-20 | 32.40 | 25.60 | 28.70 | 0.00 | - | 23 | 9 | 17.25% |
HCA260116P00320000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 41.20 | 38.00 | 39.90 | 0.00 | - | 18 | 110 | 21.00% |