Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HRL220520C00042000 | 2022-04-19 9:30AM EDT | 42.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HRL220520C00045000 | 2022-04-05 1:10PM EDT | 45.00 | 7.28 | 5.00 | 8.90 | 0.00 | - | 2 | 0 | 149.02% |
HRL220520C00048000 | 2022-04-21 10:52AM EDT | 48.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
HRL220520C00049000 | 2022-04-27 2:43PM EDT | 49.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HRL220520C00050000 | 2022-05-16 10:16AM EDT | 50.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
HRL220520C00051000 | 2022-05-05 11:03AM EDT | 51.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HRL220520C00052000 | 2022-05-10 9:38AM EDT | 52.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HRL220520C00052500 | 2022-05-16 1:33PM EDT | 52.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
HRL220520C00053000 | 2022-05-16 3:35PM EDT | 53.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
HRL220520C00054000 | 2022-05-16 3:48PM EDT | 54.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
HRL220520C00055000 | 2022-05-16 2:23PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
HRL220520C00056000 | 2022-05-09 2:20PM EDT | 56.00 | 0.06 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HRL220520C00057000 | 2022-04-25 2:59PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HRL220520C00057500 | 2022-04-21 11:07AM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
HRL220520C00058000 | 2022-04-26 2:08PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
HRL220520P00035000 | 2022-03-22 9:59AM EDT | 35.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | - | 1 | 481.06% |
HRL220520P00041000 | 2022-04-20 2:25PM EDT | 41.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
HRL220520P00042000 | 2022-05-03 10:35AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
HRL220520P00043000 | 2022-05-04 9:30AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
HRL220520P00044000 | 2022-05-11 2:02PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
HRL220520P00045000 | 2022-05-10 10:06AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
HRL220520P00046000 | 2022-03-21 2:21PM EDT | 46.00 | 0.68 | 0.00 | 0.90 | 0.00 | - | - | 1 | 128.32% |
HRL220520P00047000 | 2022-05-11 12:10PM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
HRL220520P00048000 | 2022-05-11 1:54PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
HRL220520P00049000 | 2022-05-09 10:24AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
HRL220520P00050000 | 2022-05-12 11:30AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HRL220520P00051000 | 2022-05-12 2:59PM EDT | 51.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
HRL220520P00052000 | 2022-05-16 2:00PM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
HRL220520P00052500 | 2022-05-16 1:29PM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
HRL220520P00053000 | 2022-05-16 10:03AM EDT | 53.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
HRL220520P00054000 | 2022-05-16 3:35PM EDT | 54.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HRL220520P00055000 | 2022-05-12 1:49PM EDT | 55.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |