Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240405C00024000 | 2024-03-25 1:01PM EDT | 24.00 | 15.00 | 14.55 | 15.75 | 0.00 | - | 64 | 64 | 229.30% |
HAL240405C00027000 | 2024-03-25 12:15PM EDT | 27.00 | 12.15 | 11.45 | 13.65 | 0.00 | - | 18 | 18 | 150.00% |
HAL240405C00030000 | 2024-03-13 3:14PM EDT | 30.00 | 6.44 | 8.40 | 9.65 | 0.00 | - | - | 1 | 129.69% |
HAL240405C00032000 | 2024-03-22 10:00AM EDT | 32.00 | 6.70 | 7.25 | 7.75 | 0.00 | - | 8 | 9 | 82.81% |
HAL240405C00032500 | 2024-03-22 12:34PM EDT | 32.50 | 5.95 | 5.90 | 7.25 | 0.00 | - | 1 | 1 | 109.38% |
HAL240405C00033000 | 2024-03-07 10:58AM EDT | 33.00 | 3.37 | 6.35 | 6.70 | 0.00 | - | 3 | 2 | 76.95% |
HAL240405C00034000 | 2024-03-08 1:21PM EDT | 34.00 | 2.57 | 5.25 | 6.80 | 0.00 | - | 2 | 2 | 111.13% |
HAL240405C00034500 | 2024-03-27 11:40AM EDT | 34.50 | 4.05 | 4.75 | 5.30 | 0.00 | - | 1 | 1 | 61.33% |
HAL240405C00035000 | 2024-03-28 12:38PM EDT | 35.00 | 4.45 | 4.30 | 4.65 | +0.95 | +27.14% | 1 | 15 | 69.14% |
HAL240405C00036000 | 2024-03-28 9:37AM EDT | 36.00 | 3.59 | 3.25 | 3.80 | +0.99 | +38.08% | 7 | 49 | 67.97% |
HAL240405C00036500 | 2024-03-28 11:59AM EDT | 36.50 | 3.07 | 2.77 | 3.20 | +0.77 | +33.48% | 1 | 12 | 54.69% |
HAL240405C00037000 | 2024-03-28 3:21PM EDT | 37.00 | 2.55 | 2.29 | 2.74 | +0.66 | +34.92% | 94 | 275 | 50.78% |
HAL240405C00037500 | 2024-03-28 12:50PM EDT | 37.50 | 2.06 | 1.94 | 2.15 | +0.73 | +54.89% | 21 | 102 | 38.48% |
HAL240405C00038000 | 2024-03-28 3:57PM EDT | 38.00 | 1.58 | 1.51 | 1.59 | +0.46 | +41.07% | 218 | 555 | 28.32% |
HAL240405C00038500 | 2024-03-28 3:49PM EDT | 38.50 | 1.21 | 1.01 | 1.17 | +0.45 | +59.21% | 76 | 136 | 26.17% |
HAL240405C00039000 | 2024-03-28 3:39PM EDT | 39.00 | 0.86 | 0.75 | 0.78 | +0.35 | +68.63% | 114 | 467 | 23.54% |
HAL240405C00039500 | 2024-03-28 3:56PM EDT | 39.50 | 0.50 | 0.48 | 0.50 | +0.18 | +56.25% | 760 | 2,357 | 23.15% |
HAL240405C00040000 | 2024-03-28 3:52PM EDT | 40.00 | 0.31 | 0.26 | 0.31 | +0.13 | +72.22% | 392 | 324 | 23.54% |
HAL240405C00040500 | 2024-03-28 3:05PM EDT | 40.50 | 0.17 | 0.15 | 0.18 | +0.06 | +54.55% | 256 | 92 | 23.83% |
HAL240405C00041000 | 2024-03-28 3:57PM EDT | 41.00 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 247 | 74 | 24.22% |
HAL240405C00041500 | 2024-03-28 1:35PM EDT | 41.50 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 15 | 141 | 27.34% |
HAL240405C00042000 | 2024-03-28 3:48PM EDT | 42.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 8 | 282 | 28.52% |
HAL240405C00042500 | 2024-03-28 3:34PM EDT | 42.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 200 | 40 | 31.06% |
HAL240405C00043000 | 2024-03-28 11:29AM EDT | 43.00 | 0.02 | 0.01 | 0.10 | -0.16 | -88.89% | 5 | 88 | 42.58% |
HAL240405C00043500 | 2024-03-26 3:41PM EDT | 43.50 | 0.03 | 0.01 | 0.25 | 0.00 | - | - | 174 | 50.00% |
HAL240405C00044000 | 2024-03-22 12:36PM EDT | 44.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 23 | 32 | 41.80% |
HAL240405C00045000 | 2024-03-26 12:34PM EDT | 45.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 53 | 59.18% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HAL240405P00027000 | 2024-02-26 4:38PM EDT | 27.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 150 | 85 | 146.48% |
HAL240405P00028000 | 2024-03-04 3:30PM EDT | 28.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 10 | 185 | 133.20% |
HAL240405P00029000 | 2024-03-04 3:28PM EDT | 29.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 20 | 60 | 122.66% |
HAL240405P00030000 | 2024-03-11 1:16PM EDT | 30.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 12 | 14 | 111.33% |
HAL240405P00031000 | 2024-03-28 2:41PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 65 | 68.75% |
HAL240405P00032000 | 2024-03-26 2:08PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 668 | 59.38% |
HAL240405P00032500 | 2024-03-25 2:29PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 59.38% |
HAL240405P00033000 | 2024-03-28 3:27PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 76 | 11,218 | 54.69% |
HAL240405P00033500 | 2024-03-22 11:30AM EDT | 33.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 280 | 100 | 73.24% |
HAL240405P00034000 | 2024-03-26 11:21AM EDT | 34.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 1 | 192 | 62.70% |
HAL240405P00034500 | 2024-03-27 10:41AM EDT | 34.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 288 | 401 | 57.03% |
HAL240405P00035000 | 2024-03-26 11:21AM EDT | 35.00 | 0.40 | 0.00 | 0.07 | +0.36 | +900.00% | 3 | 257 | 51.17% |
HAL240405P00035500 | 2024-03-26 11:18AM EDT | 35.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 14 | 41.02% |
HAL240405P00036000 | 2024-03-25 2:54PM EDT | 36.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 21 | 100 | 36.72% |
HAL240405P00036500 | 2024-03-28 11:19AM EDT | 36.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 203 | 68 | 32.03% |
HAL240405P00037000 | 2024-03-28 3:23PM EDT | 37.00 | 0.03 | 0.01 | 0.07 | -0.10 | -76.92% | 254 | 203 | 31.25% |
HAL240405P00037500 | 2024-03-28 3:53PM EDT | 37.50 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 112 | 63 | 24.02% |
HAL240405P00038000 | 2024-03-28 3:50PM EDT | 38.00 | 0.07 | 0.07 | 0.10 | -0.25 | -78.12% | 384 | 589 | 23.44% |
HAL240405P00038500 | 2024-03-28 3:57PM EDT | 38.50 | 0.15 | 0.15 | 0.19 | -0.34 | -69.39% | 97 | 191 | 22.95% |
HAL240405P00039000 | 2024-03-28 3:36PM EDT | 39.00 | 0.31 | 0.29 | 0.32 | -0.56 | -64.37% | 90 | 86 | 21.68% |
HAL240405P00039500 | 2024-03-28 3:59PM EDT | 39.50 | 0.52 | 0.52 | 0.55 | -0.51 | -49.51% | 181 | 59 | 21.88% |
HAL240405P00040000 | 2024-03-28 3:39PM EDT | 40.00 | 0.77 | 0.80 | 0.85 | -0.76 | -49.67% | 66 | 11 | 21.68% |
HAL240405P00041500 | 2024-03-25 11:21AM EDT | 41.50 | 2.54 | 1.90 | 2.23 | 0.00 | - | 21 | 21 | 33.11% |
HAL240405P00043000 | 2024-03-27 10:32AM EDT | 43.00 | 4.30 | 3.35 | 3.70 | 0.00 | - | 1 | 1 | 44.73% |