Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240621C00365000 | 2024-06-14 2:57PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.37 | -0.12 | -44.44% | 297 | 1,280 | 26.81% |
HD240628C00365000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 0.52 | 0.32 | 0.56 | -0.23 | -30.67% | 27 | 217 | 20.12% |
HD240705C00365000 | 2024-06-14 1:24PM EDT | 2024-07-05 | 0.80 | 0.89 | 1.16 | -0.30 | -27.27% | 3 | 5 | 19.97% |
HD240712C00365000 | 2024-06-14 3:31PM EDT | 2024-07-12 | 1.71 | 1.49 | 1.88 | -0.39 | -18.57% | 74 | 154 | 20.28% |
HD240719C00365000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.14 | 2.11 | 2.29 | -0.46 | -17.69% | 31 | 1,453 | 19.48% |
HD240726C00365000 | 2024-06-14 1:39PM EDT | 2024-07-26 | 2.56 | 2.57 | 3.05 | -0.52 | -16.88% | 4 | 101 | 19.95% |
HD240802C00365000 | 2024-06-13 10:45AM EDT | 2024-08-02 | 3.05 | 2.84 | 3.90 | 0.00 | - | 23 | 23 | 20.58% |
HD240816C00365000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 6.04 | 6.05 | 6.30 | -0.56 | -8.48% | 27 | 531 | 23.04% |
HD240920C00365000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 8.05 | 8.10 | 8.50 | -0.22 | -2.66% | 4 | 867 | 21.82% |
HD241115C00365000 | 2024-06-13 3:26PM EDT | 2024-11-15 | 14.50 | 13.80 | 14.25 | 0.00 | - | 2 | 131 | 24.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240621P00365000 | 2024-06-14 1:42PM EDT | 2024-06-21 | 19.58 | 17.70 | 20.20 | -11.67 | -37.34% | 6 | 26 | 44.35% |
HD240628P00365000 | 2024-05-23 11:50AM EDT | 2024-06-28 | 39.05 | 17.40 | 20.30 | 0.00 | - | - | 0 | 30.69% |
HD240712P00365000 | 2024-06-12 3:58PM EDT | 2024-07-12 | 20.82 | 17.20 | 19.95 | 0.00 | - | - | 2 | 19.92% |
HD240719P00365000 | 2024-06-12 2:34PM EDT | 2024-07-19 | 19.55 | 18.70 | 19.70 | 0.00 | - | 3 | 3 | 16.83% |
HD240816P00365000 | 2024-06-13 10:15AM EDT | 2024-08-16 | 22.75 | 20.85 | 22.50 | 0.00 | - | 2 | 138 | 19.06% |
HD240920P00365000 | 2024-06-13 3:33PM EDT | 2024-09-20 | 22.80 | 23.05 | 23.95 | 0.00 | - | 1 | 619 | 17.62% |
HD241115P00365000 | 2024-06-04 10:26AM EDT | 2024-11-15 | 38.38 | 26.45 | 27.75 | 0.00 | - | 1 | 8 | 18.70% |