Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HMY240419C00005000 | 2024-03-19 1:35PM EDT | 5.00 | 2.40 | 2.00 | 4.30 | 0.00 | - | 2 | 148 | 392.19% |
HMY240419C00006000 | 2024-03-28 9:41AM EDT | 6.00 | 2.15 | 1.00 | 2.90 | +0.05 | +2.38% | 11 | 248 | 233.20% |
HMY240419C00007000 | 2024-03-28 3:48PM EDT | 7.00 | 1.15 | 1.15 | 1.35 | +0.05 | +4.55% | 3 | 235 | 58.98% |
HMY240419C00008000 | 2024-03-28 3:22PM EDT | 8.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 254 | 6,341 | 45.31% |
HMY240419C00009000 | 2024-03-28 1:42PM EDT | 9.00 | 0.13 | 0.05 | 0.15 | +0.02 | +18.18% | 43 | 2,871 | 53.32% |
HMY240419C00010000 | 2024-03-28 12:48PM EDT | 10.00 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 13 | 7 | 59.38% |
HMY240419C00011000 | 2024-03-26 1:24PM EDT | 11.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 177.54% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HMY240419P00005000 | 2024-03-05 2:01PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
HMY240419P00006000 | 2024-03-27 11:20AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 248 | 25.00% |
HMY240419P00007000 | 2024-03-28 10:57AM EDT | 7.00 | 0.07 | 0.00 | 0.15 | +0.01 | +16.67% | 151 | 594 | 57.81% |
HMY240419P00008000 | 2024-03-28 3:58PM EDT | 8.00 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 26 | 95 | 51.17% |
HMY240419P00009000 | 2024-03-28 2:49PM EDT | 9.00 | 0.94 | 0.95 | 2.05 | -0.28 | -22.95% | 12 | 26 | 123.44% |
HMY240419P00010000 | 2024-03-27 3:29PM EDT | 10.00 | 2.05 | 0.85 | 2.10 | 0.00 | - | 14 | 16 | 102.34% |