Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HRL240405C00030000 | 2024-02-29 10:39AM EDT | 30.00 | 5.58 | 2.85 | 5.10 | 0.00 | - | 1 | 2 | 83.01% |
HRL240405C00031000 | 2024-03-21 11:50AM EDT | 31.00 | 3.95 | 1.90 | 4.00 | 0.00 | - | 1 | 3 | 58.20% |
HRL240405C00032000 | 2024-03-27 10:38AM EDT | 32.00 | 2.55 | 0.90 | 3.10 | 0.00 | - | 6 | 32 | 55.86% |
HRL240405C00033000 | 2024-03-28 12:08PM EDT | 33.00 | 2.00 | 1.65 | 4.10 | +0.55 | +37.93% | 13 | 121 | 88.48% |
HRL240405C00033500 | 2024-03-27 10:38AM EDT | 33.50 | 1.15 | 0.80 | 1.55 | 0.00 | - | 9 | 27 | 30.86% |
HRL240405C00034000 | 2024-03-28 3:22PM EDT | 34.00 | 1.05 | 0.90 | 1.20 | +0.25 | +31.25% | 5 | 330 | 32.52% |
HRL240405C00034500 | 2024-03-28 3:22PM EDT | 34.50 | 0.60 | 0.50 | 0.65 | +0.20 | +50.00% | 1 | 25 | 20.80% |
HRL240405C00035000 | 2024-03-28 3:51PM EDT | 35.00 | 0.25 | 0.20 | 0.25 | +0.08 | +47.06% | 146 | 48 | 14.65% |
HRL240405C00035500 | 2024-03-28 12:01PM EDT | 35.50 | 0.12 | 0.05 | 0.10 | +0.06 | +100.00% | 16 | 36 | 15.24% |
HRL240405C00036000 | 2024-03-28 10:08AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 10 | 21.68% |
HRL240405C00037000 | 2024-03-11 3:49PM EDT | 37.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 36 | 60.74% |
HRL240405C00038000 | 2024-02-29 1:33PM EDT | 38.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 6 | 57.03% |
HRL240405C00039000 | 2024-03-01 10:30AM EDT | 39.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 67.87% |
HRL240405C00040000 | 2024-02-29 10:35AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 4 | 77.93% |
HRL240405C00041000 | 2024-02-29 11:16AM EDT | 41.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 20 | 87.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HRL240405P00028000 | 2024-03-18 9:39AM EDT | 28.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 157.72% |
HRL240405P00029000 | 2024-03-11 10:18AM EDT | 29.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 101.37% |
HRL240405P00030000 | 2024-02-29 10:39AM EDT | 30.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 6 | 87.30% |
HRL240405P00031000 | 2024-02-27 10:45AM EDT | 31.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 4 | 2 | 73.24% |
HRL240405P00032000 | 2024-03-14 1:22PM EDT | 32.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 152 | 57.03% |
HRL240405P00033000 | 2024-03-26 11:11AM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 242 | 60.84% |
HRL240405P00033500 | 2024-03-25 9:30AM EDT | 33.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 52.15% |
HRL240405P00034000 | 2024-03-28 2:14PM EDT | 34.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 13 | 119 | 19.43% |
HRL240405P00034500 | 2024-03-28 3:43PM EDT | 34.50 | 0.10 | 0.10 | 0.15 | -0.12 | -54.55% | 4 | 128 | 14.94% |
HRL240405P00035000 | 2024-03-28 3:56PM EDT | 35.00 | 0.31 | 0.25 | 0.40 | -1.54 | -83.24% | 30 | 3 | 16.60% |
HRL240405P00036000 | 2024-03-01 11:07AM EDT | 36.00 | 2.32 | 0.50 | 1.25 | 0.00 | - | 18 | 0 | 24.61% |