Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240419C00023000 | 2024-03-19 10:52AM EDT | 2024-04-19 | 6.70 | 5.80 | 8.55 | 0.00 | - | 24 | 24 | 152.54% |
HPQ240517C00023000 | 2024-01-22 3:20PM EDT | 2024-05-17 | 6.45 | 4.60 | 6.75 | 0.00 | - | 1 | 145 | 0.00% |
HPQ240621C00023000 | 2024-02-14 3:16PM EDT | 2024-06-21 | 5.88 | 6.00 | 9.95 | 0.00 | - | 1 | 24 | 61.57% |
HPQ240816C00023000 | 2024-03-15 2:13PM EDT | 2024-08-16 | 8.04 | 6.80 | 8.40 | 0.00 | - | 20 | 21 | 57.18% |
HPQ240920C00023000 | 2024-03-26 12:33PM EDT | 2024-09-20 | 7.55 | 6.80 | 8.65 | 0.00 | - | 1 | 14 | 55.74% |
HPQ250117C00023000 | 2024-03-25 3:25PM EDT | 2025-01-17 | 7.79 | 6.60 | 8.10 | 0.00 | - | 55 | 326 | 35.01% |
HPQ251219C00023000 | 2024-01-24 2:26PM EDT | 2025-12-19 | 8.30 | 7.90 | 8.25 | 0.00 | - | 3 | 14 | 25.49% |
HPQ260116C00023000 | 2024-03-13 10:24AM EDT | 2026-01-16 | 9.55 | 7.80 | 9.75 | 0.00 | - | 2 | 28 | 38.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240419P00023000 | 2024-02-29 12:25PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 71.68% |
HPQ240517P00023000 | 2024-03-28 1:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 39 | 80 | 36.72% |
HPQ240621P00023000 | 2024-03-26 1:28PM EDT | 2024-06-21 | 0.13 | 0.03 | 0.22 | 0.00 | - | 40 | 3,546 | 42.09% |
HPQ240816P00023000 | 2024-02-26 4:55PM EDT | 2024-08-16 | 0.45 | 0.13 | 0.17 | 0.00 | - | 1 | 22 | 30.66% |
HPQ241115P00023000 | 2024-03-18 12:39PM EDT | 2024-11-15 | 0.44 | 0.33 | 0.39 | 0.00 | - | 1 | 2 | 29.83% |
HPQ241220P00023000 | 2024-03-26 10:20AM EDT | 2024-12-20 | 0.54 | 0.47 | 0.64 | 0.00 | - | 10 | 20 | 32.72% |
HPQ250117P00023000 | 2024-03-28 2:24PM EDT | 2025-01-17 | 0.56 | 0.54 | 0.58 | -0.09 | -13.85% | 1 | 2,319 | 30.08% |
HPQ250620P00023000 | 2024-03-01 2:14PM EDT | 2025-06-20 | 1.24 | 0.81 | 1.06 | 0.00 | - | 5 | 2,760 | 30.64% |
HPQ251219P00023000 | 2024-03-28 3:16PM EDT | 2025-12-19 | 1.53 | 1.33 | 2.76 | -0.06 | -3.77% | 3 | 4,032 | 41.26% |
HPQ260116P00023000 | 2024-03-28 12:04PM EDT | 2026-01-16 | 1.53 | 1.47 | 2.03 | -0.22 | -12.57% | 1 | 40 | 34.18% |
HPQ261218P00023000 | 2024-03-14 12:39PM EDT | 2026-12-18 | 2.30 | 0.61 | 2.57 | 0.00 | - | 111 | 59 | 31.57% |