Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XHB230203C00055000 | 2023-01-06 3:34PM EST | 55.00 | 8.95 | 9.75 | 14.40 | 0.00 | - | 1 | 1 | 197.66% |
XHB230203C00058000 | 2023-01-20 1:04PM EST | 58.00 | 6.16 | 6.90 | 11.10 | 0.00 | - | 100 | 100 | 154.44% |
XHB230203C00060000 | 2023-01-20 3:27PM EST | 60.00 | 4.91 | 4.50 | 9.10 | 0.00 | - | 1 | 1 | 133.64% |
XHB230203C00061000 | 2023-01-12 1:24PM EST | 61.00 | 5.60 | 3.65 | 8.10 | 0.00 | - | 1 | 38 | 123.14% |
XHB230203C00061500 | 2023-01-26 1:07PM EST | 61.50 | 4.85 | 3.45 | 7.65 | 0.00 | - | 1 | 7 | 119.53% |
XHB230203C00062000 | 2023-01-06 3:09PM EST | 62.00 | 3.27 | 2.97 | 7.60 | 0.00 | - | 6 | 6 | 128.37% |
XHB230203C00063000 | 2023-01-20 3:27PM EST | 63.00 | 2.44 | 2.18 | 6.60 | 0.00 | - | 1 | 15 | 117.09% |
XHB230203C00063500 | 2023-01-26 10:36AM EST | 63.50 | 3.14 | 1.55 | 6.15 | 0.00 | - | 2 | 7 | 112.84% |
XHB230203C00064000 | 2023-01-27 3:41PM EST | 64.00 | 3.74 | 1.13 | 5.55 | +1.24 | +49.60% | 4 | 7 | 104.10% |
XHB230203C00064500 | 2023-01-26 10:36AM EST | 64.50 | 2.35 | 1.02 | 5.25 | 0.00 | - | 2 | 3 | 104.00% |
XHB230203C00065000 | 2023-01-27 3:59PM EST | 65.00 | 2.59 | 0.50 | 5.00 | +0.52 | +25.12% | 11 | 20 | 104.98% |
XHB230203C00065500 | 2023-01-24 2:12PM EST | 65.50 | 1.71 | 0.42 | 4.75 | 0.00 | - | 4 | 7 | 105.66% |
XHB230203C00066000 | 2023-01-27 3:49PM EST | 66.00 | 2.00 | 0.11 | 4.90 | +0.46 | +29.87% | 21 | 26 | 50.98% |
XHB230203C00066500 | 2023-01-26 1:31PM EST | 66.50 | 1.05 | 0.05 | 4.80 | 0.00 | - | 4 | 73 | 56.45% |
XHB230203C00067000 | 2023-01-27 12:37PM EST | 67.00 | 1.18 | 0.10 | 4.85 | +0.28 | +31.11% | 30 | 37 | 64.75% |
XHB230203C00067500 | 2023-01-27 3:28PM EST | 67.50 | 1.11 | 0.03 | 4.80 | +0.50 | +81.97% | 13 | 32 | 69.53% |
XHB230203C00068000 | 2023-01-27 11:47AM EST | 68.00 | 0.72 | 0.50 | 4.80 | +0.17 | +30.91% | 10 | 27 | 81.88% |
XHB230203C00069000 | 2023-01-27 3:33PM EST | 69.00 | 0.46 | 0.00 | 4.80 | +0.20 | +76.92% | 4 | 15 | 86.23% |
XHB230203C00072000 | 2023-01-18 10:27AM EST | 72.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 114.80% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XHB230203P00052000 | 2023-01-10 10:01AM EST | 52.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 237.01% |
XHB230203P00054000 | 2023-01-23 10:14AM EST | 54.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 77.34% |
XHB230203P00055000 | 2023-01-23 9:35AM EST | 55.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 203.52% |
XHB230203P00056000 | 2023-01-26 9:35AM EST | 56.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 192.53% |
XHB230203P00056500 | 2023-01-09 1:43PM EST | 56.50 | 0.23 | 0.01 | 4.80 | 0.00 | - | - | 6 | 187.21% |
XHB230203P00057000 | 2022-12-30 3:24PM EST | 57.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 181.59% |
XHB230203P00058000 | 2023-01-19 11:43AM EST | 58.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 170.70% |
XHB230203P00058500 | 2023-01-11 9:30AM EST | 58.50 | 0.33 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 165.23% |
XHB230203P00059000 | 2023-01-27 3:28PM EST | 59.00 | 0.06 | 0.00 | 1.17 | -0.26 | -81.25% | 1 | 7 | 88.96% |
XHB230203P00059500 | 2023-01-03 2:33PM EST | 59.50 | 1.74 | 0.00 | 4.80 | 0.00 | - | - | 1 | 154.30% |
XHB230203P00060000 | 2023-01-25 3:01PM EST | 60.00 | 0.09 | 0.00 | 1.39 | 0.00 | - | 2 | 7 | 85.89% |
XHB230203P00060500 | 2023-01-24 1:18PM EST | 60.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 5 | 6 | 45.31% |
XHB230203P00061000 | 2023-01-20 10:01AM EST | 61.00 | 0.57 | 0.00 | 1.44 | 0.00 | - | 10 | 28 | 78.52% |
XHB230203P00061500 | 2023-01-24 1:32PM EST | 61.50 | 0.17 | 0.00 | 1.92 | 0.00 | - | 11 | 11 | 83.59% |
XHB230203P00062000 | 2023-01-23 1:11PM EST | 62.00 | 0.27 | 0.00 | 1.63 | 0.00 | - | 11 | 25 | 73.63% |
XHB230203P00062500 | 2023-01-24 3:57PM EST | 62.50 | 0.27 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 50.10% |
XHB230203P00063000 | 2023-01-26 11:56AM EST | 63.00 | 0.30 | 0.00 | 2.23 | 0.00 | - | 2 | 75 | 75.10% |
XHB230203P00063500 | 2023-01-27 2:54PM EST | 63.50 | 0.16 | 0.00 | 2.95 | -0.10 | -38.46% | 1 | 11 | 81.74% |
XHB230203P00064000 | 2023-01-27 3:36PM EST | 64.00 | 0.20 | 0.05 | 3.10 | -0.26 | -56.52% | 6 | 209 | 79.54% |
XHB230203P00064500 | 2023-01-27 2:40PM EST | 64.50 | 0.27 | 0.00 | 4.80 | -0.25 | -48.08% | 1 | 6 | 98.24% |
XHB230203P00065000 | 2023-01-25 12:38PM EST | 65.00 | 0.88 | 0.00 | 0.47 | 0.00 | - | 3 | 44 | 34.67% |
XHB230203P00065500 | 2023-01-25 10:55AM EST | 65.50 | 1.39 | 0.00 | 4.80 | 0.00 | - | 6 | 70 | 86.18% |
XHB230203P00066000 | 2023-01-27 3:03PM EST | 66.00 | 0.62 | 0.60 | 4.85 | -0.40 | -39.22% | 27 | 67 | 88.92% |
XHB230203P00066500 | 2023-01-27 3:44PM EST | 66.50 | 0.74 | 0.02 | 4.80 | -0.49 | -39.84% | 162 | 151 | 73.78% |
XHB230203P00067000 | 2023-01-27 3:44PM EST | 67.00 | 0.91 | 0.49 | 4.80 | -2.44 | -72.84% | 168 | 157 | 73.44% |
XHB230203P00067500 | 2023-01-27 3:03PM EST | 67.50 | 1.19 | 0.05 | 4.80 | -2.66 | -69.09% | 6 | 5 | 60.40% |