Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HSIC240419C00040000 | 2023-11-03 3:57PM EDT | 40.00 | 23.78 | 28.20 | 33.00 | 0.00 | - | 10 | 10 | 0.00% |
HSIC240419C00050000 | 2023-11-22 1:08PM EDT | 50.00 | 20.60 | 24.40 | 25.90 | 0.00 | - | 1 | 5 | 105.86% |
HSIC240419C00055000 | 2023-11-09 11:00AM EDT | 55.00 | 11.40 | 16.00 | 20.70 | 0.00 | - | - | 3 | 73.14% |
HSIC240419C00060000 | 2024-01-02 10:36AM EDT | 60.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
HSIC240419C00065000 | 2024-01-23 4:51PM EDT | 65.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 0.00% |
HSIC240419C00070000 | 2024-03-28 11:34AM EDT | 70.00 | 6.30 | 5.60 | 8.20 | +1.10 | +21.15% | 6 | 1,065 | 69.70% |
HSIC240419C00075000 | 2024-03-28 2:36PM EDT | 75.00 | 2.05 | 1.80 | 1.90 | +0.50 | +32.26% | 9 | 4,385 | 22.07% |
HSIC240419C00080000 | 2024-03-28 10:49AM EDT | 80.00 | 0.30 | 0.15 | 0.35 | +0.13 | +76.47% | 1 | 526 | 22.95% |
HSIC240419C00085000 | 2024-02-28 10:57AM EDT | 85.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 165 | 34.47% |
HSIC240419C00090000 | 2024-03-26 11:10AM EDT | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 41.70% |
HSIC240419C00095000 | 2024-03-05 3:42PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HSIC240419P00045000 | 2023-11-03 10:00AM EDT | 45.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 165.63% |
HSIC240419P00050000 | 2023-11-30 11:25AM EDT | 50.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 365 | 105.57% |
HSIC240419P00055000 | 2023-11-13 3:06PM EDT | 55.00 | 0.68 | 0.05 | 1.50 | 0.00 | - | 1,300 | 2,352 | 101.66% |
HSIC240419P00060000 | 2024-01-22 2:54PM EDT | 60.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 660 | 59.96% |
HSIC240419P00065000 | 2024-03-28 12:49PM EDT | 65.00 | 0.15 | 0.00 | 0.50 | -0.13 | -46.43% | 2 | 246 | 51.17% |
HSIC240419P00070000 | 2024-03-28 10:26AM EDT | 70.00 | 0.20 | 0.05 | 0.40 | -0.20 | -50.00% | 1 | 164 | 29.49% |
HSIC240419P00075000 | 2024-03-28 2:38PM EDT | 75.00 | 1.00 | 1.10 | 1.20 | -0.46 | -31.51% | 5 | 323 | 19.61% |
HSIC240419P00080000 | 2024-03-11 11:55AM EDT | 80.00 | 5.30 | 3.80 | 6.60 | 0.00 | - | 1 | 134 | 52.10% |