Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240510C00355000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.34 | 0.20 | 0.51 | +0.29 | +580.00% | 160 | 626 | 20.31% |
HD240517C00355000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.46 | 3.05 | 3.65 | +1.56 | +82.11% | 295 | 1,410 | 30.66% |
HD240524C00355000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 4.18 | 3.10 | 4.50 | +1.84 | +78.63% | 88 | 295 | 28.00% |
HD240531C00355000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 4.35 | 3.35 | 4.80 | +1.81 | +71.26% | 11 | 244 | 25.13% |
HD240607C00355000 | 2024-05-03 2:00PM EDT | 2024-06-07 | 4.45 | 4.70 | 5.25 | +1.85 | +71.15% | 4 | 12 | 23.65% |
HD240621C00355000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 6.00 | 5.15 | 6.25 | +1.75 | +41.18% | 54 | 436 | 22.16% |
HD240719C00355000 | 2024-05-03 1:26PM EDT | 2024-07-19 | 7.90 | 7.75 | 8.85 | +1.85 | +30.58% | 24 | 48 | 22.06% |
HD240816C00355000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 13.80 | 12.15 | 12.50 | +5.35 | +63.31% | 1 | 616 | 24.02% |
HD240920C00355000 | 2024-05-03 11:56AM EDT | 2024-09-20 | 13.75 | 14.15 | 14.45 | +3.90 | +39.59% | 13 | 449 | 23.14% |
HD241115C00355000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 19.55 | 18.00 | 20.55 | +3.30 | +20.31% | 4 | 43 | 25.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240510P00355000 | 2024-05-03 12:50PM EDT | 2024-05-10 | 14.00 | 11.30 | 14.05 | -5.70 | -28.93% | 101 | 13 | 31.97% |
HD240517P00355000 | 2024-05-03 10:15AM EDT | 2024-05-17 | 14.71 | 14.00 | 15.10 | -7.67 | -34.27% | 12 | 1,430 | 27.57% |
HD240524P00355000 | 2024-04-26 12:48PM EDT | 2024-05-24 | 22.15 | 14.00 | 16.00 | 0.00 | - | 1 | 23 | 25.75% |
HD240531P00355000 | 2024-05-03 10:13AM EDT | 2024-05-31 | 15.96 | 15.10 | 17.55 | -8.94 | -35.90% | 4 | 14 | 26.89% |
HD240621P00355000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 18.15 | 17.35 | 19.40 | -7.70 | -29.79% | 29 | 304 | 24.31% |
HD240719P00355000 | 2024-05-03 10:11AM EDT | 2024-07-19 | 18.65 | 18.55 | 20.45 | -8.95 | -32.43% | 1 | 1 | 21.16% |
HD240816P00355000 | 2024-04-29 3:58PM EDT | 2024-08-16 | 25.73 | 20.15 | 22.50 | 0.00 | - | 4 | 541 | 21.03% |
HD240920P00355000 | 2024-04-29 1:32PM EDT | 2024-09-20 | 27.75 | 23.60 | 24.00 | 0.00 | - | 53 | 705 | 20.03% |
HD241115P00355000 | 2024-05-02 10:59AM EDT | 2024-11-15 | 32.60 | 25.80 | 26.90 | 0.00 | - | 1 | 7 | 19.88% |