Singapore markets open in 8 hours 56 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,157.26 +29.47 (+0.57%) Dow
38,728.32 +52.64 (+0.14%) Nasdaq
16,269.94 +113.61 (+0.70%) Bitcoin USD
63,591.64 -796.52 (-1.24%) CMC Crypto 200
1,370.65 +58.02 (+4.42%)
(HCP)
. Currency in USD
Add to watchlist
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517C00020000 | 2024-04-23 2:03PM EDT | 20.00 | 6.90 | 12.60 | 15.00 | 0.00 | - | - | 10 | 266.60% |
| HCP240517C00022000 | 2024-04-25 12:55PM EDT | 22.00 | 11.00 | 10.60 | 13.00 | 0.00 | - | 1 | 1 | 227.64% |
| HCP240517C00023000 | 2024-04-25 9:41AM EDT | 23.00 | 11.04 | 9.60 | 12.00 | 0.00 | - | 4 | 4 | 209.28% |
| HCP240517C00024000 | 2024-04-25 12:49PM EDT | 24.00 | 9.00 | 8.80 | 9.00 | 0.00 | - | 1 | 176 | 94.92% |
| HCP240517C00025000 | 2024-05-06 10:53AM EDT | 25.00 | 7.90 | 7.80 | 8.00 | +0.25 | +3.27% | 3 | 295 | 84.38% |
| HCP240517C00026000 | 2024-04-30 9:45AM EDT | 26.00 | 6.60 | 6.60 | 7.10 | 0.00 | - | 1 | 233 | 58.59% |
| HCP240517C00027000 | 2024-05-06 11:01AM EDT | 27.00 | 5.95 | 5.60 | 6.10 | +0.25 | +4.39% | 1 | 349 | 50.00% |
| HCP240517C00028000 | 2024-05-03 3:56PM EDT | 28.00 | 4.85 | 4.60 | 5.10 | 0.00 | - | 10 | 454 | 76.76% |
| HCP240517C00029000 | 2024-05-02 1:22PM EDT | 29.00 | 3.80 | 3.60 | 4.10 | 0.00 | - | 10 | 1,946 | 64.36% |
| HCP240517C00030000 | 2024-05-03 12:23PM EDT | 30.00 | 2.85 | 2.70 | 2.95 | 0.00 | - | 2 | 8,777 | 39.84% |
| HCP240517C00031000 | 2024-05-03 2:59PM EDT | 31.00 | 1.80 | 1.65 | 2.05 | 0.00 | - | 53 | 5,469 | 35.94% |
| HCP240517C00032000 | 2024-05-06 11:27AM EDT | 32.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 7 | 9,960 | 17.19% |
| HCP240517C00033000 | 2024-05-06 11:16AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 19,539 | 4.79% |
| HCP240517C00034000 | 2024-05-03 2:06PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 6,787 | 15.63% |
| HCP240517C00035000 | 2024-05-02 1:00PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 7,063 | 24.41% |
| HCP240517C00036000 | 2024-05-03 2:06PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 282 | 32.42% |
| HCP240517C00037000 | 2024-04-23 3:04PM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 39.45% |
| HCP240517C00038000 | 2024-04-29 2:53PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 46.48% |
| HCP240517C00039000 | 2024-04-24 12:35PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 38 | 53.13% |
| HCP240517C00040000 | 2024-05-03 12:25PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 233 | 53.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517P00020000 | 2024-04-22 11:37AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 15 | 121.88% |
| HCP240517P00021000 | 2024-04-24 2:03PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 1,817 | 110.94% |
| HCP240517P00022000 | 2024-04-24 11:07AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 686 | 101.56% |
| HCP240517P00023000 | 2024-04-24 1:05PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 1,811 | 90.63% |
| HCP240517P00024000 | 2024-04-23 3:38PM EDT | 24.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 83 | 105 | 81.25% |
| HCP240517P00025000 | 2024-04-26 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 554 | 71.88% |
| HCP240517P00026000 | 2024-04-24 2:04PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 463 | 1,089 | 63.28% |
| HCP240517P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,235 | 53.91% |
| HCP240517P00028000 | 2024-05-03 3:02PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,698 | 51.17% |
| HCP240517P00029000 | 2024-05-03 2:37PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 3,224 | 41.80% |
| HCP240517P00030000 | 2024-05-03 1:18PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 11,586 | 32.42% |
| HCP240517P00031000 | 2024-05-06 10:49AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 10 | 8,724 | 22.85% |
| HCP240517P00032000 | 2024-05-03 1:45PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 4,892 | 12.70% |
| HCP240517P00033000 | 2024-05-06 10:13AM EDT | 33.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 223 | 2,434 | 4.00% |
| HCP240517P00034000 | 2024-05-02 10:06AM EDT | 34.00 | 1.05 | 0.80 | 3.30 | 0.00 | - | 1 | 1 | 57.52% |
| HCP240517P00035000 | 2024-05-02 10:06AM EDT | 35.00 | 2.00 | 1.85 | 4.30 | 0.00 | - | 1 | 1 | 72.95% |
| HCP240517P00036000 | 2024-05-02 10:06AM EDT | 36.00 | 2.80 | 2.60 | 5.30 | 0.00 | - | - | 1 | 79.59% |
| HCP240517P00038000 | 2024-05-06 11:30AM EDT | 38.00 | 5.10 | 4.60 | 7.30 | -2.87 | -26.48% | 5 | 5 | 101.37% |
© 2024 Yahoo. All rights reserved.