Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HQY240419C00065000 | 2024-03-18 1:30PM EDT | 65.00 | 18.43 | 14.60 | 19.30 | 0.00 | - | - | 1 | 61.72% |
HQY240419C00075000 | 2024-03-28 9:58AM EDT | 75.00 | 7.10 | 5.40 | 9.50 | +1.60 | +29.09% | 1 | 2 | 72.73% |
HQY240419C00080000 | 2024-03-28 10:35AM EDT | 80.00 | 3.80 | 2.15 | 5.50 | +1.95 | +105.41% | 3 | 110 | 58.67% |
HQY240419C00085000 | 2024-03-28 1:08PM EDT | 85.00 | 0.90 | 0.05 | 1.15 | +0.35 | +63.64% | 29 | 217 | 30.40% |
HQY240419C00090000 | 2024-03-28 3:41PM EDT | 90.00 | 0.35 | 0.25 | 0.40 | +0.15 | +75.00% | 15 | 423 | 33.35% |
HQY240419C00095000 | 2024-03-28 3:48PM EDT | 95.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 22 | 81 | 38.87% |
HQY240419C00100000 | 2024-03-25 3:26PM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 145 | 55.71% |
HQY240419C00105000 | 2024-03-20 9:31AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 84 | 46.48% |
HQY240419C00110000 | 2024-03-18 3:15PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.56% |
HQY240419C00115000 | 2024-03-19 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 782 | 55.47% |
HQY240419C00125000 | 2024-03-19 12:22PM EDT | 125.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 152.93% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HQY240419P00045000 | 2024-03-05 4:03PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 141.99% |
HQY240419P00055000 | 2024-03-18 2:59PM EDT | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 166.46% |
HQY240419P00060000 | 2024-03-19 3:59PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 45 | 34 | 139.70% |
HQY240419P00065000 | 2024-03-20 10:16AM EDT | 65.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 13 | 20 | 114.45% |
HQY240419P00070000 | 2024-03-26 10:47AM EDT | 70.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 70 | 47.95% |
HQY240419P00075000 | 2024-03-28 10:59AM EDT | 75.00 | 0.30 | 0.25 | 0.40 | -0.30 | -50.00% | 7 | 99 | 31.06% |
HQY240419P00080000 | 2024-03-28 1:48PM EDT | 80.00 | 1.32 | 1.20 | 1.40 | -1.13 | -46.12% | 2 | 211 | 26.73% |
HQY240419P00085000 | 2024-03-22 10:24AM EDT | 85.00 | 5.30 | 3.70 | 6.40 | 0.00 | - | 2 | 21 | 55.40% |
HQY240419P00090000 | 2024-03-25 12:27PM EDT | 90.00 | 10.80 | 6.00 | 10.40 | 0.00 | - | 1 | 6 | 61.67% |