Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HOOD240802C00017500 | 2024-06-14 12:55PM EDT | 17.50 | 5.75 | 3.90 | 5.60 | 0.00 | - | - | 1 | 95.21% |
HOOD240802C00018000 | 2024-06-14 12:49PM EDT | 18.00 | 5.45 | 4.65 | 4.90 | 0.00 | - | - | 2 | 71.39% |
HOOD240802C00020000 | 2024-06-21 2:49PM EDT | 20.00 | 3.23 | 3.10 | 3.75 | +0.57 | +21.43% | 24 | 24 | 73.93% |
HOOD240802C00021000 | 2024-06-21 3:52PM EDT | 21.00 | 2.55 | 2.57 | 2.78 | -0.12 | -4.49% | 14 | 4 | 67.97% |
HOOD240802C00022000 | 2024-06-21 3:42PM EDT | 22.00 | 2.10 | 0.90 | 2.41 | +0.17 | +8.81% | 37 | 153 | 50.88% |
HOOD240802C00022500 | 2024-06-21 3:56PM EDT | 22.50 | 2.00 | 1.81 | 2.13 | +0.29 | +16.96% | 41 | 138 | 69.39% |
HOOD240802C00023000 | 2024-06-21 2:11PM EDT | 23.00 | 1.69 | 1.60 | 1.83 | +0.28 | +19.86% | 103 | 102 | 67.87% |
HOOD240802C00023500 | 2024-06-21 2:24PM EDT | 23.50 | 1.37 | 1.45 | 1.67 | +0.13 | +10.48% | 17 | 97 | 69.09% |
HOOD240802C00024000 | 2024-06-21 3:50PM EDT | 24.00 | 1.31 | 1.35 | 1.39 | +0.16 | +13.91% | 15 | 77 | 68.56% |
HOOD240802C00024500 | 2024-06-21 12:40PM EDT | 24.50 | 1.25 | 0.51 | 2.00 | +0.26 | +26.26% | 25 | 13 | 70.02% |
HOOD240802C00025000 | 2024-06-21 2:14PM EDT | 25.00 | 1.01 | 1.00 | 1.08 | +0.10 | +10.99% | 25 | 66 | 67.48% |
HOOD240802C00027000 | 2024-06-21 3:50PM EDT | 27.00 | 0.66 | 0.60 | 0.81 | +0.13 | +24.53% | 1 | 23 | 71.58% |
HOOD240802C00029000 | 2024-06-20 3:57PM EDT | 29.00 | 0.39 | 0.36 | 0.48 | 0.00 | - | 12 | 15 | 71.68% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HOOD240802P00020500 | 2024-06-21 11:05AM EDT | 20.50 | 1.10 | 0.14 | 1.64 | +0.03 | +2.80% | 1 | 18 | 57.13% |