Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240405C00320000 | 2024-02-28 10:54AM EDT | 320.00 | 56.04 | 61.65 | 66.35 | 0.00 | - | - | 0 | 65.33% |
HD240405C00330000 | 2024-03-14 3:49PM EDT | 330.00 | 45.24 | 51.60 | 56.30 | 0.00 | - | 1 | 1 | 54.59% |
HD240405C00335000 | 2024-02-29 11:09AM EDT | 335.00 | 45.13 | 46.85 | 51.35 | 0.00 | - | - | 0 | 53.37% |
HD240405C00340000 | 2024-03-07 1:57PM EDT | 340.00 | 39.33 | 41.65 | 46.40 | 0.00 | - | 1 | 2 | 74.80% |
HD240405C00350000 | 2024-03-27 10:22AM EDT | 350.00 | 34.45 | 31.85 | 36.40 | 0.00 | - | 1 | 2 | 61.94% |
HD240405C00355000 | 2024-03-28 3:15PM EDT | 355.00 | 28.88 | 26.80 | 31.40 | +3.61 | +14.29% | 4 | 52 | 55.42% |
HD240405C00360000 | 2024-03-28 11:01AM EDT | 360.00 | 21.32 | 21.85 | 25.00 | -4.98 | -18.94% | 2 | 19 | 38.38% |
HD240405C00362500 | 2024-03-27 3:44PM EDT | 362.50 | 19.30 | 19.45 | 24.00 | -4.70 | -19.58% | 1 | 1 | 46.06% |
HD240405C00365000 | 2024-03-28 11:51AM EDT | 365.00 | 19.05 | 17.00 | 21.50 | -0.97 | -4.85% | 3 | 7 | 42.62% |
HD240405C00367500 | 2024-03-26 3:54PM EDT | 367.50 | 14.60 | 14.60 | 19.00 | 0.00 | - | - | 4 | 39.12% |
HD240405C00370000 | 2024-03-28 10:34AM EDT | 370.00 | 12.24 | 12.20 | 16.50 | -2.67 | -17.91% | 1 | 25 | 35.54% |
HD240405C00372500 | 2024-03-28 2:27PM EDT | 372.50 | 12.20 | 11.20 | 12.95 | -12.37 | -50.35% | 18 | 75 | 25.90% |
HD240405C00375000 | 2024-03-28 1:07PM EDT | 375.00 | 10.00 | 8.65 | 10.65 | -1.90 | -15.97% | 24 | 116 | 23.52% |
HD240405C00377500 | 2024-03-28 2:52PM EDT | 377.50 | 8.00 | 6.55 | 8.30 | -1.09 | -11.99% | 53 | 23 | 20.57% |
HD240405C00380000 | 2024-03-28 3:59PM EDT | 380.00 | 5.99 | 5.70 | 6.00 | -0.83 | -12.17% | 116 | 202 | 17.48% |
HD240405C00382500 | 2024-03-28 3:59PM EDT | 382.50 | 4.25 | 4.10 | 4.40 | -1.77 | -29.40% | 311 | 110 | 16.91% |
HD240405C00385000 | 2024-03-28 3:59PM EDT | 385.00 | 3.15 | 2.85 | 3.05 | -1.33 | -29.69% | 570 | 262 | 16.33% |
HD240405C00387500 | 2024-03-28 3:59PM EDT | 387.50 | 2.00 | 1.84 | 2.01 | -1.15 | -36.51% | 373 | 223 | 15.94% |
HD240405C00390000 | 2024-03-28 3:59PM EDT | 390.00 | 1.24 | 1.13 | 1.25 | -0.91 | -42.33% | 646 | 390 | 15.65% |
HD240405C00392500 | 2024-03-28 3:59PM EDT | 392.50 | 0.80 | 0.67 | 0.87 | -0.60 | -42.86% | 63 | 251 | 16.39% |
HD240405C00395000 | 2024-03-28 3:59PM EDT | 395.00 | 0.45 | 0.36 | 0.55 | -0.46 | -50.55% | 282 | 401 | 16.63% |
HD240405C00397500 | 2024-03-28 3:27PM EDT | 397.50 | 0.30 | 0.19 | 0.33 | -0.24 | -44.44% | 58 | 1,456 | 16.77% |
HD240405C00400000 | 2024-03-28 3:49PM EDT | 400.00 | 0.14 | 0.12 | 0.43 | -0.19 | -57.58% | 1,249 | 255 | 20.20% |
HD240405C00405000 | 2024-03-28 2:08PM EDT | 405.00 | 0.08 | 0.00 | 0.16 | -0.03 | -27.27% | 29 | 138 | 20.17% |
HD240405C00410000 | 2024-03-28 3:48PM EDT | 410.00 | 0.04 | 0.00 | 0.88 | -0.08 | -66.67% | 61 | 53 | 34.13% |
HD240405C00415000 | 2024-03-27 10:13AM EDT | 415.00 | 0.43 | 0.00 | 0.06 | 0.00 | - | 1 | 18 | 23.63% |
HD240405C00420000 | 2024-03-13 3:42PM EDT | 420.00 | 0.19 | 0.00 | 0.95 | 0.00 | - | - | 0 | 43.70% |
HD240405C00425000 | 2024-03-25 10:12AM EDT | 425.00 | 0.04 | 0.00 | 1.47 | 0.00 | - | 1 | 7 | 53.47% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HD240405P00290000 | 2024-03-19 11:48AM EDT | 290.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 67.19% |
HD240405P00295000 | 2024-03-25 11:41AM EDT | 295.00 | 0.38 | 0.00 | 0.14 | 0.00 | - | 3 | 3 | 70.90% |
HD240405P00300000 | 2024-03-19 9:30AM EDT | 300.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 5 | 17 | 61.91% |
HD240405P00305000 | 2024-03-18 11:25AM EDT | 305.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 5 | 12 | 58.98% |
HD240405P00310000 | 2024-03-27 12:17PM EDT | 310.00 | 0.03 | 0.00 | 1.08 | 0.00 | - | 4 | 6 | 78.86% |
HD240405P00315000 | 2024-03-18 11:45AM EDT | 315.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 56.06% |
HD240405P00320000 | 2024-03-28 3:34PM EDT | 320.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 18 | 54 | 53.13% |
HD240405P00325000 | 2024-03-28 11:31AM EDT | 325.00 | 0.01 | 0.00 | 0.88 | -0.09 | -90.00% | 18 | 2 | 61.62% |
HD240405P00330000 | 2024-03-13 1:34PM EDT | 330.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 53.17% |
HD240405P00332500 | 2024-03-27 1:09PM EDT | 332.50 | 0.03 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 58.74% |
HD240405P00335000 | 2024-03-28 3:17PM EDT | 335.00 | 0.04 | 0.00 | 0.29 | -0.06 | -60.00% | 4 | 2 | 48.39% |
HD240405P00337500 | 2024-03-28 11:38AM EDT | 337.50 | 0.09 | 0.00 | 0.94 | 0.00 | - | 3 | 3 | 50.34% |
HD240405P00340000 | 2024-03-28 9:43AM EDT | 340.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 48 | 45.36% |
HD240405P00345000 | 2024-03-28 12:22PM EDT | 345.00 | 0.06 | 0.05 | 0.32 | -0.15 | -71.43% | 1 | 42 | 40.14% |
HD240405P00350000 | 2024-03-28 3:59PM EDT | 350.00 | 0.12 | 0.05 | 0.18 | +0.04 | +50.00% | 10 | 76 | 32.13% |
HD240405P00352500 | 2024-03-27 1:28PM EDT | 352.50 | 0.15 | 0.00 | 0.54 | 0.00 | - | 2 | 2 | 37.09% |
HD240405P00355000 | 2024-03-28 3:06PM EDT | 355.00 | 0.14 | 0.00 | 0.25 | -0.19 | -57.58% | 21 | 52 | 29.59% |
HD240405P00357500 | 2024-03-27 3:48PM EDT | 357.50 | 0.12 | 0.00 | 0.49 | 0.00 | - | 7 | 5 | 31.45% |
HD240405P00360000 | 2024-03-28 3:33PM EDT | 360.00 | 0.18 | 0.05 | 0.20 | -0.01 | -5.26% | 34 | 108 | 24.12% |
HD240405P00362500 | 2024-03-28 3:43PM EDT | 362.50 | 0.17 | 0.00 | 0.40 | +0.02 | +13.33% | 11 | 19 | 25.29% |
HD240405P00365000 | 2024-03-28 3:43PM EDT | 365.00 | 0.21 | 0.15 | 0.35 | -0.04 | -16.00% | 44 | 248 | 22.19% |
HD240405P00367500 | 2024-03-28 3:45PM EDT | 367.50 | 0.29 | 0.06 | 0.36 | +0.04 | +16.00% | 35 | 114 | 19.92% |
HD240405P00370000 | 2024-03-28 3:23PM EDT | 370.00 | 0.37 | 0.13 | 0.49 | +0.04 | +12.12% | 246 | 216 | 18.90% |
HD240405P00372500 | 2024-03-28 3:30PM EDT | 372.50 | 0.59 | 0.31 | 0.69 | -0.06 | -9.23% | 29 | 58 | 18.02% |
HD240405P00375000 | 2024-03-28 3:59PM EDT | 375.00 | 0.77 | 0.75 | 0.95 | +0.13 | +20.31% | 185 | 469 | 16.96% |
HD240405P00377500 | 2024-03-28 3:53PM EDT | 377.50 | 1.24 | 1.24 | 1.42 | +0.15 | +13.76% | 109 | 135 | 16.45% |
HD240405P00380000 | 2024-03-28 3:58PM EDT | 380.00 | 1.83 | 1.88 | 2.08 | +0.41 | +28.87% | 385 | 213 | 15.96% |
HD240405P00382500 | 2024-03-28 3:59PM EDT | 382.50 | 2.89 | 2.74 | 3.00 | +0.65 | +29.02% | 319 | 183 | 15.58% |
HD240405P00385000 | 2024-03-28 4:00PM EDT | 385.00 | 4.10 | 3.95 | 4.20 | +1.10 | +36.67% | 214 | 453 | 15.22% |
HD240405P00387500 | 2024-03-28 3:31PM EDT | 387.50 | 5.20 | 5.00 | 5.75 | -0.17 | -3.17% | 90 | 80 | 15.17% |
HD240405P00390000 | 2024-03-28 1:54PM EDT | 390.00 | 7.97 | 6.95 | 8.25 | +2.05 | +34.63% | 6 | 100 | 18.90% |
HD240405P00392500 | 2024-03-27 1:27PM EDT | 392.50 | 6.88 | 8.65 | 10.55 | -1.81 | -20.83% | 1 | 151 | 21.20% |
HD240405P00395000 | 2024-03-28 10:09AM EDT | 395.00 | 12.90 | 9.25 | 12.60 | +1.89 | +17.17% | 1 | 21 | 21.51% |
HD240405P00397500 | 2024-03-26 3:33PM EDT | 397.50 | 16.58 | 11.65 | 16.15 | 0.00 | - | 1 | 0 | 31.02% |
HD240405P00400000 | 2024-03-22 11:02AM EDT | 400.00 | 9.70 | 14.10 | 18.50 | 0.00 | - | 7 | 5 | 33.14% |
HD240405P00410000 | 2024-03-18 9:47AM EDT | 410.00 | 36.28 | 24.00 | 28.85 | 0.00 | - | 1 | 0 | 46.70% |
HD240405P00420000 | 2024-03-06 3:33PM EDT | 420.00 | 44.90 | 34.00 | 38.70 | 0.00 | - | 10 | 0 | 55.91% |
HD240405P00430000 | 2024-03-11 3:54PM EDT | 430.00 | 58.27 | 44.00 | 48.70 | 0.00 | - | 1 | 0 | 65.41% |
HD240405P00435000 | 2024-03-11 3:54PM EDT | 435.00 | 63.29 | 49.05 | 53.70 | 0.00 | - | - | 0 | 69.93% |