Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HMC240419C00020000 | 2023-12-19 11:31AM EDT | 20.00 | 11.01 | 10.60 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
HMC240419C00022500 | 2024-01-25 2:03PM EDT | 22.50 | 10.80 | 12.60 | 15.50 | 0.00 | - | - | 1 | 178.03% |
HMC240419C00025000 | 2024-03-13 11:45AM EDT | 25.00 | 10.21 | 10.30 | 14.50 | 0.00 | - | 1 | 1 | 100.78% |
HMC240419C00030000 | 2024-03-19 1:32PM EDT | 30.00 | 7.00 | 5.20 | 7.50 | 0.00 | - | 8 | 14 | 68.95% |
HMC240419C00035000 | 2024-03-28 3:59PM EDT | 35.00 | 2.40 | 2.30 | 2.55 | -0.10 | -4.00% | 30 | 585 | 30.86% |
HMC240419C00040000 | 2024-03-28 10:46AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 11 | 550 | 22.66% |
HMC240419C00045000 | 2024-03-21 3:48PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 118 | 47.07% |
HMC240419C00050000 | 2024-03-25 9:30AM EDT | 50.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 69.53% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HMC240419P00017500 | 2024-02-29 10:30AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 130.47% |
HMC240419P00020000 | 2023-12-04 12:38PM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 13 | 139.06% |
HMC240419P00022500 | 2024-01-03 4:41PM EDT | 22.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 14 | 115.63% |
HMC240419P00025000 | 2024-01-31 12:28PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
HMC240419P00030000 | 2024-03-18 11:54AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 731 | 47.66% |
HMC240419P00035000 | 2024-03-27 12:09PM EDT | 35.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 3 | 1,161 | 25.78% |
HMC240419P00040000 | 2024-03-13 3:28PM EDT | 40.00 | 5.30 | 1.80 | 4.30 | 0.00 | - | 1 | 3 | 71.29% |
HMC240419P00045000 | 2023-09-14 9:57AM EDT | 45.00 | 9.80 | 11.50 | 12.20 | 0.00 | - | - | 0 | 183.84% |