Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HII240517C00220000 | 2024-04-22 2:17PM EDT | 220.00 | 56.70 | 25.00 | 29.30 | 0.00 | - | - | 0 | 65.11% |
HII240517C00240000 | 2024-05-03 3:56PM EDT | 240.00 | 8.10 | 7.70 | 9.60 | +0.10 | +1.25% | 10 | 7 | 31.46% |
HII240517C00250000 | 2024-05-03 3:06PM EDT | 250.00 | 2.10 | 1.80 | 2.45 | -2.10 | -50.00% | 82 | 13 | 20.94% |
HII240517C00260000 | 2024-05-03 9:30AM EDT | 260.00 | 0.75 | 0.25 | 0.75 | -0.30 | -28.57% | 16 | 41 | 24.22% |
HII240517C00270000 | 2024-05-02 12:36PM EDT | 270.00 | 0.70 | 0.00 | 1.05 | 0.00 | - | 3 | 39 | 38.59% |
HII240517C00280000 | 2024-05-02 2:23PM EDT | 280.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 41 | 56.40% |
HII240517C00290000 | 2024-05-02 2:23PM EDT | 290.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 11 | 50 | 57.08% |
HII240517C00300000 | 2024-05-01 1:15PM EDT | 300.00 | 1.65 | 0.00 | 1.10 | 0.00 | - | 1 | 40 | 58.79% |
HII240517C00310000 | 2024-04-29 10:04AM EDT | 310.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 71 | 56.15% |
HII240517C00330000 | 2024-04-02 1:27PM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 109.40% |
HII240517C00350000 | 2024-03-18 1:43PM EDT | 350.00 | 0.61 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 105.96% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HII240517P00220000 | 2024-04-15 3:47PM EDT | 220.00 | 2.39 | 0.00 | 0.70 | 0.00 | - | - | 1 | 41.28% |
HII240517P00230000 | 2024-05-02 2:25PM EDT | 230.00 | 0.80 | 0.20 | 0.60 | +0.10 | +14.29% | 10 | 25 | 27.17% |
HII240517P00240000 | 2024-05-03 3:08PM EDT | 240.00 | 1.50 | 1.00 | 1.30 | -0.50 | -25.00% | 14 | 20 | 18.89% |
HII240517P00250000 | 2024-05-03 10:38AM EDT | 250.00 | 7.50 | 5.00 | 5.60 | +1.05 | +16.28% | 1 | 17 | 17.47% |
HII240517P00260000 | 2024-05-03 10:38AM EDT | 260.00 | 16.25 | 11.70 | 16.00 | -0.43 | -2.58% | 1 | 31 | 35.85% |
HII240517P00270000 | 2024-05-03 10:01AM EDT | 270.00 | 24.00 | 21.80 | 25.30 | +1.40 | +6.19% | 2 | 38 | 43.23% |
HII240517P00280000 | 2024-05-02 3:15PM EDT | 280.00 | 32.50 | 31.50 | 36.00 | 0.00 | - | 4 | 14 | 60.79% |
HII240517P00290000 | 2024-04-19 10:35AM EDT | 290.00 | 22.20 | 41.50 | 46.00 | 0.00 | - | 1 | 0 | 71.46% |