Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HES240328C00130000 | 2024-03-13 1:51PM EDT | 130.00 | 20.00 | 20.50 | 22.80 | 0.00 | - | 20 | 20 | 238.48% |
HES240328C00140000 | 2024-03-21 11:13AM EDT | 140.00 | 12.00 | 11.10 | 12.60 | +2.00 | +20.00% | 1 | 33 | 138.57% |
HES240328C00143000 | 2024-03-27 11:04AM EDT | 143.00 | 7.15 | 7.40 | 10.30 | 0.00 | - | 1 | 11 | 146.68% |
HES240328C00145000 | 2024-03-14 12:49PM EDT | 145.00 | 6.60 | 5.10 | 8.00 | 0.00 | - | 8 | 3 | 113.48% |
HES240328C00146000 | 2024-03-19 9:36AM EDT | 146.00 | 6.11 | 4.80 | 6.50 | 0.00 | - | 1 | 15 | 80.86% |
HES240328C00147000 | 2024-03-27 11:41AM EDT | 147.00 | 4.89 | 2.90 | 5.80 | 0.00 | - | 6 | 9 | 85.06% |
HES240328C00148000 | 2024-03-28 11:49AM EDT | 148.00 | 4.10 | 3.20 | 5.20 | +1.85 | +82.22% | 1 | 12 | 90.23% |
HES240328C00149000 | 2024-03-28 11:26AM EDT | 149.00 | 2.58 | 2.10 | 3.80 | +0.43 | +20.00% | 3 | 15 | 64.31% |
HES240328C00150000 | 2024-03-28 11:55AM EDT | 150.00 | 1.89 | 1.25 | 2.25 | +1.09 | +136.25% | 4 | 51 | 32.52% |
HES240328C00152500 | 2024-03-28 12:52PM EDT | 152.50 | 0.07 | 0.00 | 0.20 | -0.13 | -65.00% | 4 | 152 | 13.58% |
HES240328C00155000 | 2024-03-28 12:52PM EDT | 155.00 | 0.28 | 0.00 | 0.25 | +0.18 | +180.00% | 2 | 1,545 | 38.09% |
HES240328C00157500 | 2024-03-28 12:52PM EDT | 157.50 | 0.69 | 0.00 | 0.60 | +0.19 | +38.00% | 2 | 11 | 59.96% |
HES240328C00160000 | 2024-03-15 3:46PM EDT | 160.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 108.89% |
HES240328C00162500 | 2024-02-26 4:49PM EDT | 162.50 | 0.45 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 138.14% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HES240328P00105000 | 2024-03-20 2:42PM EDT | 105.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 1 | 423.05% |
HES240328P00115000 | 2024-03-07 11:14AM EDT | 115.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | - | 2 | 334.57% |
HES240328P00125000 | 2024-03-28 9:37AM EDT | 125.00 | 0.05 | 0.00 | 0.35 | -0.85 | -94.44% | 10 | 20 | 199.80% |
HES240328P00126000 | 2024-03-27 3:11PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
HES240328P00127000 | 2024-03-28 10:01AM EDT | 127.00 | 0.10 | 0.00 | 0.35 | +0.05 | +100.00% | 2 | 2 | 185.94% |
HES240328P00128000 | 2024-03-28 10:01AM EDT | 128.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 1 | 1 | 50.00% |
HES240328P00130000 | 2024-03-11 3:59PM EDT | 130.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 186.91% |
HES240328P00131000 | 2024-03-20 3:01PM EDT | 131.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 4 | 158.79% |
HES240328P00133000 | 2024-03-18 9:30AM EDT | 133.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 15 | 22 | 145.31% |
HES240328P00135000 | 2024-03-15 3:32PM EDT | 135.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 20 | 40 | 131.64% |
HES240328P00137000 | 2024-03-28 12:53PM EDT | 137.00 | 0.05 | 0.00 | 0.35 | -0.35 | -87.50% | 1 | 2 | 118.16% |
HES240328P00139000 | 2024-02-26 11:27AM EDT | 139.00 | 2.24 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 75.78% |
HES240328P00140000 | 2024-03-27 2:49PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 70.31% |
HES240328P00141000 | 2024-03-22 9:39AM EDT | 141.00 | 0.23 | 0.00 | 2.00 | 0.00 | - | 10 | 13 | 147.27% |
HES240328P00142000 | 2024-03-25 2:34PM EDT | 142.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 2,069 | 66.41% |
HES240328P00143000 | 2024-03-18 3:45PM EDT | 143.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 121.09% |
HES240328P00144000 | 2024-03-26 11:48AM EDT | 144.00 | 0.07 | 0.00 | 2.00 | 0.00 | - | 2 | 22 | 119.14% |
HES240328P00145000 | 2024-03-26 3:18PM EDT | 145.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 109.47% |
HES240328P00146000 | 2024-03-25 2:39PM EDT | 146.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 16 | 18 | 102.83% |
HES240328P00147000 | 2024-03-26 1:36PM EDT | 147.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 315 | 46.58% |
HES240328P00148000 | 2024-03-26 3:57PM EDT | 148.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 26 | 29 | 39.26% |
HES240328P00149000 | 2024-03-27 9:34AM EDT | 149.00 | 0.51 | 0.00 | 0.10 | 0.00 | - | 10 | 32 | 28.32% |
HES240328P00150000 | 2024-03-27 9:34AM EDT | 150.00 | 0.55 | 0.00 | 0.10 | -0.24 | -30.38% | 3 | 119 | 20.80% |
HES240328P00152500 | 2024-03-26 10:27AM EDT | 152.50 | 0.85 | 0.15 | 1.10 | -1.42 | -62.56% | 5 | 1 | 24.22% |
HES240328P00155000 | 2024-03-28 9:44AM EDT | 155.00 | 3.35 | 2.65 | 6.50 | -3.92 | -53.92% | 1 | 1 | 86.13% |