Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HON240322C00190000 | 2024-03-15 3:56PM EDT | 190.00 | 8.00 | 6.20 | 7.80 | 0.00 | - | 25 | 201 | 42.16% |
HON240322C00192500 | 2024-03-18 2:12PM EDT | 192.50 | 5.66 | 4.70 | 5.00 | -0.07 | -1.22% | 3 | 14 | 27.78% |
HON240322C00195000 | 2024-03-18 11:13AM EDT | 195.00 | 4.05 | 2.75 | 3.00 | +0.45 | +12.50% | 4 | 99 | 24.41% |
HON240322C00197500 | 2024-03-18 3:51PM EDT | 197.50 | 1.45 | 1.30 | 1.50 | -0.62 | -29.95% | 45 | 84 | 22.44% |
HON240322C00200000 | 2024-03-18 3:30PM EDT | 200.00 | 0.72 | 0.45 | 0.65 | -0.13 | -15.29% | 77 | 251 | 22.12% |
HON240322C00202500 | 2024-03-18 3:23PM EDT | 202.50 | 0.30 | 0.10 | 0.25 | -0.16 | -34.78% | 24 | 115 | 22.41% |
HON240322C00205000 | 2024-03-18 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 21 | 239 | 23.63% |
HON240322C00207500 | 2024-03-18 9:30AM EDT | 207.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 96 | 29.10% |
HON240322C00210000 | 2024-03-15 2:08PM EDT | 210.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 90 | 241 | 48.83% |
HON240322C00212500 | 2024-03-14 3:35PM EDT | 212.50 | 0.26 | 0.00 | 0.70 | 0.00 | - | 1 | 96 | 50.49% |
HON240322C00215000 | 2024-03-18 10:11AM EDT | 215.00 | 0.22 | 0.00 | 0.05 | +0.02 | +10.00% | 2 | 2 | 39.65% |
HON240322C00225000 | 2024-03-18 10:11AM EDT | 225.00 | 0.35 | 0.00 | 0.05 | +0.14 | +66.67% | 1 | 1 | 51.95% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HON240322P00115000 | 2024-03-18 10:01AM EDT | 115.00 | 0.04 | 0.00 | 0.70 | +0.04 | - | 1 | 0 | 257.62% |
HON240322P00150000 | 2024-02-21 4:24PM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 117.19% |
HON240322P00155000 | 2024-03-14 3:44PM EDT | 155.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 127.93% |
HON240322P00175000 | 2024-03-14 10:09AM EDT | 175.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 71.48% |
HON240322P00180000 | 2024-03-18 3:56PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 18 | 40.23% |
HON240322P00182500 | 2024-03-05 12:23PM EDT | 182.50 | 0.17 | 0.00 | 0.70 | 0.00 | - | - | 1 | 50.54% |
HON240322P00185000 | 2024-03-18 12:47PM EDT | 185.00 | 0.06 | 0.00 | 0.70 | -0.06 | -50.00% | 2 | 60 | 52.73% |
HON240322P00187500 | 2024-03-18 3:01PM EDT | 187.50 | 0.08 | 0.00 | 0.35 | -0.12 | -60.00% | 4 | 9 | 36.13% |
HON240322P00190000 | 2024-03-18 3:56PM EDT | 190.00 | 0.12 | 0.10 | 0.20 | -0.28 | -70.00% | 26 | 353 | 24.61% |
HON240322P00192500 | 2024-03-18 3:47PM EDT | 192.50 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 24 | 61 | 21.80% |
HON240322P00195000 | 2024-03-18 3:40PM EDT | 195.00 | 0.75 | 0.85 | 1.00 | -0.11 | -12.79% | 51 | 164 | 21.27% |
HON240322P00197500 | 2024-03-18 2:42PM EDT | 197.50 | 1.55 | 1.85 | 2.05 | +0.55 | +55.00% | 65 | 68 | 20.09% |
HON240322P00200000 | 2024-03-15 1:59PM EDT | 200.00 | 3.85 | 3.50 | 3.80 | 0.00 | - | 109 | 129 | 20.70% |
HON240322P00202500 | 2024-03-15 10:58AM EDT | 202.50 | 5.68 | 4.30 | 6.60 | 0.00 | - | 12 | 106 | 34.30% |
HON240322P00205000 | 2024-03-15 1:11PM EDT | 205.00 | 9.00 | 6.60 | 9.90 | 0.00 | - | 1 | 1 | 55.66% |