Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HCA240621C00275000 | 2024-04-18 10:34AM EDT | 2024-06-21 | 30.60 | 47.60 | 50.70 | 0.00 | - | 2 | 28 | 0.00% |
HCA240920C00275000 | 2024-03-11 1:48PM EDT | 2024-09-20 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 31.24% |
HCA250117C00275000 | 2024-02-27 11:18AM EDT | 2025-01-17 | 61.30 | 75.70 | 78.50 | 0.00 | - | 1 | 37 | 42.65% |
HCA250620C00275000 | 2024-05-31 3:49PM EDT | 2025-06-20 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HCA251219C00275000 | 2024-04-12 2:21PM EDT | 2025-12-19 | 84.88 | 85.10 | 89.00 | 0.00 | - | 1 | 14 | 34.94% |
HCA260116C00275000 | 2024-02-26 3:02PM EDT | 2026-01-16 | 79.46 | 92.50 | 96.20 | 0.00 | - | 1 | 1 | 39.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HCA240621P00275000 | 2024-06-14 12:29PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
HCA240816P00275000 | 2024-06-14 10:30AM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
HCA240920P00275000 | 2024-06-05 3:51PM EDT | 2024-09-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
HCA241220P00275000 | 2024-05-07 1:38PM EDT | 2024-12-20 | 8.70 | 3.30 | 5.50 | 0.00 | - | - | 1 | 29.21% |
HCA250117P00275000 | 2024-06-03 11:40AM EDT | 2025-01-17 | 6.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
HCA250620P00275000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
HCA251219P00275000 | 2023-09-27 3:27PM EDT | 2025-12-19 | 47.90 | 58.50 | 63.50 | 0.00 | - | 5 | 5 | 60.73% |
HCA260116P00275000 | 2024-05-06 2:24PM EDT | 2026-01-16 | 21.20 | 15.00 | 17.40 | 0.00 | - | 3 | 4 | 27.10% |