Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPE250117C00003000 | 2024-04-22 1:29PM EDT | 3.00 | 13.80 | 14.10 | 14.30 | 0.00 | - | 2 | 3 | 94.53% |
HPE250117C00005000 | 2024-03-22 2:58PM EDT | 5.00 | 12.42 | 11.20 | 14.00 | 0.00 | - | 4 | 22 | 116.21% |
HPE250117C00008000 | 2024-04-23 10:25AM EDT | 8.00 | 8.90 | 9.10 | 9.40 | 0.00 | - | 5 | 270 | 50.98% |
HPE250117C00010000 | 2024-04-24 12:32PM EDT | 10.00 | 7.00 | 7.20 | 9.50 | 0.00 | - | 1 | 379 | 84.18% |
HPE250117C00012000 | 2024-04-24 3:01PM EDT | 12.00 | 5.59 | 3.50 | 5.70 | +0.29 | +5.47% | 1 | 320 | 45.51% |
HPE250117C00015000 | 2024-04-23 11:48AM EDT | 15.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 1 | 1,244 | 39.40% |
HPE250117C00017000 | 2024-04-26 9:35AM EDT | 17.00 | 2.16 | 2.15 | 2.25 | +0.11 | +5.37% | 26 | 3,890 | 37.40% |
HPE250117C00020000 | 2024-04-26 10:50AM EDT | 20.00 | 1.10 | 1.05 | 1.15 | +0.15 | +15.79% | 31 | 7,081 | 36.50% |
HPE250117C00022000 | 2024-04-23 10:28AM EDT | 22.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 451 | 5,625 | 37.01% |
HPE250117C00025000 | 2024-04-26 3:31PM EDT | 25.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 6 | 2,357 | 37.89% |
HPE250117C00030000 | 2024-04-23 2:14PM EDT | 30.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 10 | 5,446 | 39.36% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPE250117P00003000 | 2024-04-16 2:30PM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 102.34% |
HPE250117P00005000 | 2023-05-15 1:59PM EDT | 5.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 86.33% |
HPE250117P00008000 | 2024-03-07 12:41PM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 50.39% |
HPE250117P00010000 | 2024-04-10 1:52PM EDT | 10.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 309 | 46.29% |
HPE250117P00012000 | 2024-04-19 10:21AM EDT | 12.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 40 | 5,881 | 37.50% |
HPE250117P00015000 | 2024-04-24 2:03PM EDT | 15.00 | 0.96 | 0.80 | 0.90 | 0.00 | - | 106 | 1,708 | 32.67% |
HPE250117P00017000 | 2024-04-16 11:20AM EDT | 17.00 | 1.90 | 1.65 | 1.75 | 0.00 | - | 10 | 2,016 | 31.69% |
HPE250117P00020000 | 2024-04-16 10:25AM EDT | 20.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 8 | 4,161 | 31.35% |
HPE250117P00022000 | 2024-02-16 12:47PM EDT | 22.00 | 7.00 | 5.40 | 6.40 | 0.00 | - | 60 | 125 | 52.73% |
HPE250117P00025000 | 2024-03-28 9:45AM EDT | 25.00 | 7.50 | 7.80 | 9.40 | 0.00 | - | 5 | 7 | 63.28% |