Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XHB240328C00080000 | 2024-03-21 10:08AM EDT | 80.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XHB240328C00083000 | 2024-03-14 12:18PM EDT | 83.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
XHB240328C00088000 | 2024-03-01 4:48PM EDT | 88.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XHB240328C00089000 | 2024-03-20 3:19PM EDT | 89.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XHB240328C00094000 | 2024-03-20 2:49PM EDT | 94.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
XHB240328C00094500 | 2024-02-15 12:46PM EDT | 94.50 | 6.55 | 8.25 | 12.65 | 0.00 | - | 3 | 3 | 0.00% |
XHB240328C00095000 | 2024-03-13 3:32PM EDT | 95.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XHB240328C00095500 | 2024-03-18 9:34AM EDT | 95.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XHB240328C00096000 | 2024-03-27 3:43PM EDT | 96.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XHB240328C00096500 | 2024-03-15 12:37PM EDT | 96.50 | 8.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
XHB240328C00097000 | 2024-03-05 3:00PM EDT | 97.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XHB240328C00098000 | 2024-03-26 9:34AM EDT | 98.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XHB240328C00098500 | 2024-02-27 1:34PM EDT | 98.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XHB240328C00099000 | 2024-03-26 2:32PM EDT | 99.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
XHB240328C00099500 | 2024-03-05 3:15PM EDT | 99.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XHB240328C00100000 | 2024-03-13 3:32PM EDT | 100.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XHB240328C00100500 | 2024-02-27 1:18PM EDT | 100.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XHB240328C00101000 | 2024-03-26 9:34AM EDT | 101.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XHB240328C00102000 | 2024-03-14 9:30AM EDT | 102.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
XHB240328C00103000 | 2024-03-12 12:54PM EDT | 103.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
XHB240328C00104000 | 2024-03-26 11:57AM EDT | 104.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XHB240328C00105000 | 2024-03-21 12:44PM EDT | 105.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XHB240328C00106000 | 2024-03-26 11:57AM EDT | 106.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
XHB240328C00107000 | 2024-03-27 2:24PM EDT | 107.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XHB240328C00108000 | 2024-03-27 1:39PM EDT | 108.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XHB240328C00109000 | 2024-03-27 12:44PM EDT | 109.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
XHB240328C00110000 | 2024-03-27 3:59PM EDT | 110.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,967 | 0 | 0.00% |
XHB240328C00111000 | 2024-03-27 1:15PM EDT | 111.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
XHB240328C00112000 | 2024-03-26 2:34PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
XHB240328C00113000 | 2024-03-27 12:02PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
XHB240328C00114000 | 2024-03-26 10:27AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
XHB240328C00115000 | 2024-03-25 12:32PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
XHB240328C00116000 | 2024-03-21 1:30PM EDT | 116.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
XHB240328C00117000 | 2024-03-21 2:39PM EDT | 117.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
XHB240328C00121000 | 2024-03-25 10:27AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XHB240328C00122000 | 2024-03-21 10:12AM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XHB240328P00070000 | 2024-02-29 11:13AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
XHB240328P00080000 | 2024-02-21 12:18PM EDT | 80.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 270.31% |
XHB240328P00085000 | 2024-03-04 2:51PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
XHB240328P00086000 | 2024-02-21 11:13AM EDT | 86.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | - | 10 | 216.41% |
XHB240328P00090000 | 2024-03-19 1:18PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XHB240328P00091000 | 2024-03-04 2:04PM EDT | 91.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
XHB240328P00092000 | 2024-03-19 11:55AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
XHB240328P00092500 | 2024-03-01 12:50PM EDT | 92.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XHB240328P00093000 | 2024-02-26 11:58AM EDT | 93.00 | 0.44 | 0.00 | 0.02 | 0.00 | - | 45 | 35 | 128.13% |
XHB240328P00093500 | 2024-02-29 2:19PM EDT | 93.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XHB240328P00094000 | 2024-03-19 9:46AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
XHB240328P00094500 | 2024-03-01 3:15PM EDT | 94.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XHB240328P00095000 | 2024-03-01 4:48PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XHB240328P00095500 | 2024-03-19 10:09AM EDT | 95.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
XHB240328P00096000 | 2024-03-26 9:30AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XHB240328P00096500 | 2024-03-08 2:11PM EDT | 96.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
XHB240328P00097000 | 2024-03-18 10:04AM EDT | 97.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
XHB240328P00097500 | 2024-02-29 12:07PM EDT | 97.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
XHB240328P00098000 | 2024-03-07 10:40AM EDT | 98.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
XHB240328P00098500 | 2024-03-05 11:10AM EDT | 98.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
XHB240328P00099000 | 2024-03-20 3:50PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
XHB240328P00099500 | 2024-03-18 12:24PM EDT | 99.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
XHB240328P00100000 | 2024-03-21 3:29PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XHB240328P00100500 | 2024-03-18 12:24PM EDT | 100.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
XHB240328P00101000 | 2024-03-20 9:44AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XHB240328P00102000 | 2024-03-26 11:53AM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
XHB240328P00103000 | 2024-03-25 9:53AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
XHB240328P00104000 | 2024-03-26 11:53AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
XHB240328P00105000 | 2024-03-26 1:51PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
XHB240328P00106000 | 2024-03-26 3:27PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
XHB240328P00107000 | 2024-03-27 9:56AM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
XHB240328P00108000 | 2024-03-27 2:36PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
XHB240328P00109000 | 2024-03-27 10:57AM EDT | 109.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
XHB240328P00110000 | 2024-03-27 3:54PM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
XHB240328P00111000 | 2024-03-27 10:56AM EDT | 111.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
XHB240328P00112000 | 2024-03-21 3:38PM EDT | 112.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
XHB240328P00113000 | 2024-03-27 11:06AM EDT | 113.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |