Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPE240419C00012000 | 2024-03-01 2:53PM EDT | 12.00 | 3.40 | 4.60 | 5.90 | 0.00 | - | 9 | 0 | 317.19% |
HPE240419C00013000 | 2024-03-05 3:34PM EDT | 13.00 | 4.91 | 4.70 | 5.10 | 0.00 | - | 119 | 0 | 439.45% |
HPE240419C00014000 | 2024-03-19 12:01PM EDT | 14.00 | 2.87 | 3.00 | 3.20 | 0.00 | - | 1 | 5 | 150.00% |
HPE240419C00015000 | 2024-04-17 10:33AM EDT | 15.00 | 2.20 | 1.95 | 2.15 | +0.10 | +4.76% | 2 | 420 | 81.25% |
HPE240419C00016000 | 2024-04-17 10:29AM EDT | 16.00 | 1.04 | 1.00 | 1.15 | -0.06 | -5.45% | 51 | 1,657 | 56.25% |
HPE240419C00017000 | 2024-04-17 3:33PM EDT | 17.00 | 0.25 | 0.20 | 0.25 | -0.06 | -19.35% | 338 | 4,597 | 38.28% |
HPE240419C00018000 | 2024-04-17 3:12PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6,328 | 9,936 | 52.34% |
HPE240419C00019000 | 2024-04-17 3:44PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5,020 | 10,879 | 73.44% |
HPE240419C00020000 | 2024-04-15 12:20PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 9,855 | 99.22% |
HPE240419C00021000 | 2024-04-12 2:49PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 2,626 | 123.44% |
HPE240419C00022000 | 2024-04-04 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,896 | 145.31% |
HPE240419C00023000 | 2024-03-22 2:36PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,499 | 165.63% |
HPE240419C00025000 | 2024-04-10 10:34AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,493 | 203.13% |
HPE240419C00030000 | 2024-03-12 3:34PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 350 | 278.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPE240419P00010000 | 2024-03-04 4:26PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 287.50% |
HPE240419P00012000 | 2024-04-10 10:34AM EDT | 12.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 297.66% |
HPE240419P00013000 | 2024-03-01 1:32PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 949 | 159.38% |
HPE240419P00014000 | 2024-03-19 1:58PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 631 | 120.31% |
HPE240419P00015000 | 2024-04-15 10:02AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2,903 | 84.38% |
HPE240419P00016000 | 2024-04-16 10:26AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 1,437 | 57.81% |
HPE240419P00017000 | 2024-04-17 3:52PM EDT | 17.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 235 | 3,021 | 34.77% |
HPE240419P00018000 | 2024-04-17 9:41AM EDT | 18.00 | 0.68 | 0.90 | 2.00 | -0.17 | -20.00% | 5 | 3,120 | 139.26% |
HPE240419P00019000 | 2024-04-15 9:53AM EDT | 19.00 | 1.20 | 1.75 | 2.05 | 0.00 | - | 1 | 385 | 96.88% |
HPE240419P00020000 | 2024-04-04 3:05PM EDT | 20.00 | 2.95 | 2.85 | 4.80 | +0.90 | +43.90% | 17 | 75 | 300.00% |
HPE240419P00021000 | 2024-03-27 12:56PM EDT | 21.00 | 3.95 | 3.90 | 4.00 | +0.41 | +11.58% | 17 | 10 | 128.13% |
HPE240419P00022000 | 2024-03-07 10:36AM EDT | 22.00 | 3.70 | 3.90 | 4.20 | 0.00 | - | 1 | 0 | 0.00% |
HPE240419P00023000 | 2024-03-06 11:07AM EDT | 23.00 | 3.72 | 5.00 | 5.10 | 0.00 | - | 1 | 1 | 0.00% |
HPE240419P00025000 | 2024-03-14 12:06PM EDT | 25.00 | 7.50 | 7.50 | 7.70 | 0.00 | - | 1 | 1 | 0.00% |
HPE240419P00030000 | 2024-03-07 11:42AM EDT | 30.00 | 12.10 | 11.90 | 12.20 | 0.00 | - | - | 0 | 0.00% |