Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HON240405C00200000 | 2024-03-28 12:37PM EDT | 2024-04-05 | 6.35 | 5.50 | 5.90 | +0.91 | +16.73% | 10 | 161 | 20.24% |
HON240412C00200000 | 2024-03-28 12:03PM EDT | 2024-04-12 | 7.16 | 6.20 | 6.60 | +1.61 | +29.01% | 4 | 39 | 20.37% |
HON240419C00200000 | 2024-03-28 3:43PM EDT | 2024-04-19 | 7.14 | 6.80 | 7.20 | +0.34 | +5.00% | 43 | 1,198 | 20.37% |
HON240426C00200000 | 2024-03-28 11:49AM EDT | 2024-04-26 | 8.90 | 6.90 | 8.50 | +1.00 | +12.66% | 7 | 39 | 24.05% |
HON240503C00200000 | 2024-03-27 3:30PM EDT | 2024-05-03 | 8.24 | 8.50 | 9.00 | 0.00 | - | 2 | 6 | 23.69% |
HON240517C00200000 | 2024-03-28 3:20PM EDT | 2024-05-17 | 9.70 | 7.70 | 9.70 | +0.50 | +5.43% | 39 | 513 | 22.57% |
HON240621C00200000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 10.90 | 10.70 | 11.00 | +0.20 | +1.87% | 38 | 1,047 | 20.78% |
HON240920C00200000 | 2024-03-27 12:14PM EDT | 2024-09-20 | 15.30 | 14.80 | 15.20 | +1.05 | +7.37% | 4 | 429 | 22.10% |
HON250117C00200000 | 2024-03-28 3:23PM EDT | 2025-01-17 | 20.26 | 19.70 | 20.70 | +3.76 | +22.79% | 1 | 922 | 24.74% |
HON250620C00200000 | 2024-03-27 11:37AM EDT | 2025-06-20 | 24.00 | 24.20 | 24.90 | 0.00 | - | 1 | 1 | 24.80% |
HON260116C00200000 | 2024-03-27 9:57AM EDT | 2026-01-16 | 28.50 | 27.50 | 30.30 | 0.00 | - | 3 | 43 | 25.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HON240405P00200000 | 2024-03-28 3:43PM EDT | 2024-04-05 | 0.25 | 0.20 | 0.30 | -0.12 | -32.43% | 64 | 207 | 15.48% |
HON240412P00200000 | 2024-03-27 12:25PM EDT | 2024-04-12 | 1.05 | 0.60 | 0.80 | 0.00 | - | 62 | 98 | 16.07% |
HON240419P00200000 | 2024-03-28 12:59PM EDT | 2024-04-19 | 1.02 | 1.00 | 1.10 | -0.10 | -8.93% | 9 | 783 | 15.26% |
HON240426P00200000 | 2024-03-28 12:13PM EDT | 2024-04-26 | 1.97 | 2.10 | 3.60 | +0.02 | +1.03% | 1 | 8 | 25.70% |
HON240503P00200000 | 2024-03-28 10:09AM EDT | 2024-05-03 | 2.37 | 2.40 | 4.20 | -0.36 | -13.19% | 1 | 3 | 25.57% |
HON240517P00200000 | 2024-03-28 11:51AM EDT | 2024-05-17 | 3.10 | 3.20 | 3.40 | -0.60 | -16.22% | 17 | 415 | 18.86% |
HON240621P00200000 | 2024-03-28 3:22PM EDT | 2024-06-21 | 4.20 | 4.20 | 4.40 | -0.40 | -8.70% | 25 | 816 | 17.19% |
HON240920P00200000 | 2024-03-27 11:35AM EDT | 2024-09-20 | 7.11 | 6.70 | 7.10 | 0.00 | - | 8 | 2,080 | 16.93% |
HON250117P00200000 | 2024-03-27 10:20AM EDT | 2025-01-17 | 10.15 | 9.60 | 10.00 | 0.00 | - | 4 | 850 | 17.16% |
HON250620P00200000 | 2024-03-27 3:32PM EDT | 2025-06-20 | 13.00 | 12.30 | 12.90 | 0.00 | - | 22 | 22 | 17.20% |
HON260116P00200000 | 2024-03-28 2:43PM EDT | 2026-01-16 | 15.28 | 15.00 | 15.80 | -1.57 | -9.32% | 19 | 91 | 16.91% |