Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HOOD240517C00027000 | 2024-05-16 10:55AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 2,113 | 243.75% |
HOOD240524C00027000 | 2024-05-17 3:29PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.13 | -0.01 | -9.09% | 1,488 | 529 | 125.00% |
HOOD240531C00027000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.16 | 0.03 | 0.18 | +0.06 | +60.00% | 187 | 98 | 92.19% |
HOOD240621C00027000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 0.45 | 0.39 | 0.51 | +0.23 | +104.55% | 2,387 | 1,108 | 87.01% |
HOOD240816C00027000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 1.14 | 0.93 | 1.21 | +0.49 | +75.38% | 578 | 335 | 74.95% |
HOOD240920C00027000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 1.26 | 1.28 | 1.59 | +0.08 | +6.78% | 543 | 2,015 | 72.71% |
HOOD241115C00027000 | 2024-05-17 12:55PM EDT | 2024-11-15 | 2.03 | 1.86 | 2.31 | +0.38 | +23.03% | 39 | 702 | 72.95% |
HOOD250117C00027000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 2.61 | 2.48 | 2.61 | +0.83 | +46.63% | 170 | 6,280 | 70.17% |
HOOD260116C00027000 | 2024-05-17 3:46PM EDT | 2026-01-16 | 5.30 | 4.85 | 5.35 | +1.45 | +37.66% | 77 | 544 | 69.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HOOD240920P00027000 | 2024-05-17 9:51AM EDT | 2024-09-20 | 8.55 | 7.35 | 8.10 | -0.80 | -8.56% | 39 | 56 | 57.18% |
HOOD250117P00027000 | 2024-05-14 12:28PM EDT | 2025-01-17 | 8.97 | 7.95 | 9.40 | -0.84 | -8.56% | 1 | 51 | 57.76% |
HOOD260116P00027000 | 2024-05-17 2:43PM EDT | 2026-01-16 | 10.29 | 10.00 | 10.45 | -1.88 | -15.45% | 1 | 1 | 52.12% |