Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HLF240405C00010000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.30 | 0.30 | 0.35 | +0.19 | +172.73% | 159 | 231 | 50.59% |
HLF240412C00010000 | 2024-03-28 12:50PM EDT | 2024-04-12 | 0.35 | 0.40 | 0.55 | +0.10 | +40.00% | 1 | 39 | 55.47% |
HLF240419C00010000 | 2024-03-28 3:29PM EDT | 2024-04-19 | 0.60 | 0.55 | 0.65 | +0.29 | +93.55% | 14 | 1,391 | 58.59% |
HLF240426C00010000 | 2024-03-26 2:04PM EDT | 2024-04-26 | 0.36 | 0.55 | 0.75 | 0.00 | - | 2 | 65 | 55.47% |
HLF240503C00010000 | 2024-03-27 12:27PM EDT | 2024-05-03 | 0.65 | 0.80 | 1.10 | 0.00 | - | 2 | 3 | 73.83% |
HLF240517C00010000 | 2024-03-28 2:04PM EDT | 2024-05-17 | 1.13 | 1.10 | 1.25 | +0.28 | +32.94% | 4 | 433 | 77.93% |
HLF240719C00010000 | 2024-03-28 3:17PM EDT | 2024-07-19 | 1.57 | 1.50 | 1.60 | +0.52 | +49.52% | 10 | 2,362 | 68.95% |
HLF240816C00010000 | 2024-03-21 3:28PM EDT | 2024-08-16 | 1.35 | 1.50 | 1.90 | 0.00 | - | 5 | 261 | 67.87% |
HLF250117C00010000 | 2024-03-28 10:11AM EDT | 2025-01-17 | 2.40 | 2.50 | 2.60 | +0.25 | +11.63% | 5 | 168 | 71.44% |
HLF260116C00010000 | 2024-03-26 1:39PM EDT | 2026-01-16 | 3.35 | 3.00 | 4.10 | 0.00 | - | 3 | 365 | 67.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HLF240419P00010000 | 2024-03-27 10:03AM EDT | 2024-04-19 | 0.91 | 0.50 | 0.55 | 0.00 | - | 1 | 502 | 56.06% |
HLF240517P00010000 | 2024-03-28 2:04PM EDT | 2024-05-17 | 1.08 | 1.00 | 1.10 | -0.27 | -20.00% | 9 | 7,526 | 72.85% |
HLF240719P00010000 | 2024-03-28 9:37AM EDT | 2024-07-19 | 1.30 | 1.30 | 1.40 | -0.45 | -25.71% | 6 | 581 | 62.11% |
HLF240816P00010000 | 2024-03-27 2:10PM EDT | 2024-08-16 | 1.85 | 1.55 | 1.60 | 0.00 | - | 7 | 102 | 64.84% |
HLF241115P00010000 | 2024-03-21 10:43AM EDT | 2024-11-15 | 2.45 | 1.85 | 2.00 | 0.00 | - | 217 | 0 | 61.77% |
HLF250117P00010000 | 2024-03-18 2:40PM EDT | 2025-01-17 | 2.74 | 2.05 | 2.20 | 0.00 | - | 2 | 6,596 | 60.55% |
HLF260116P00010000 | 2024-03-27 3:33PM EDT | 2026-01-16 | 3.10 | 2.70 | 2.95 | 0.00 | - | 26 | 239 | 54.25% |