Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HBI240419C00002000 | 2024-03-28 9:30AM EDT | 2.00 | 3.70 | 3.00 | 3.90 | -0.03 | -0.80% | 10 | 66 | 318.75% |
HBI240419C00003000 | 2024-03-28 10:14AM EDT | 3.00 | 2.80 | 2.75 | 2.90 | +0.55 | +24.44% | 1 | 260 | 153.13% |
HBI240419C00003500 | 2024-03-28 1:42PM EDT | 3.50 | 2.30 | 1.40 | 2.40 | +0.15 | +6.98% | 1 | 48 | 168.75% |
HBI240419C00004000 | 2024-03-28 1:55PM EDT | 4.00 | 1.80 | 1.30 | 1.90 | +0.23 | +14.65% | 2 | 559 | 133.59% |
HBI240419C00004500 | 2024-03-28 11:00AM EDT | 4.50 | 1.30 | 1.25 | 1.40 | +0.54 | +71.05% | 4 | 4,020 | 68.75% |
HBI240419C00005000 | 2024-03-28 1:03PM EDT | 5.00 | 0.80 | 0.75 | 0.85 | +0.11 | +15.94% | 1,032 | 9,621 | 54.69% |
HBI240419C00006000 | 2024-03-28 2:11PM EDT | 6.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 841 | 15,249 | 50.00% |
HBI240419C00007000 | 2024-03-27 10:48AM EDT | 7.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 1,121 | 51.56% |
HBI240419C00008000 | 2024-03-15 1:09PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 125 | 78.13% |
HBI240419C00009000 | 2024-03-01 2:35PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 99.22% |
HBI240419C00010000 | 2024-03-11 1:04PM EDT | 10.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 133.59% |
HBI240419C00011000 | 2024-03-01 2:31PM EDT | 11.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 150.78% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HBI240419P00002000 | 2024-01-25 4:54PM EDT | 2.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 24 | 11 | 296.88% |
HBI240419P00002500 | 2024-02-09 3:26PM EDT | 2.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 218.75% |
HBI240419P00003000 | 2024-02-07 3:30PM EDT | 3.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 50 | 402 | 153.13% |
HBI240419P00003500 | 2024-03-20 10:11AM EDT | 3.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 80 | 1,516 | 156.25% |
HBI240419P00004000 | 2024-03-15 11:36AM EDT | 4.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 772 | 110.16% |
HBI240419P00004500 | 2024-03-22 3:53PM EDT | 4.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 301 | 68.75% |
HBI240419P00005000 | 2024-03-28 10:20AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 648 | 1,226 | 54.69% |
HBI240419P00006000 | 2024-03-28 2:38PM EDT | 6.00 | 0.40 | 0.35 | 0.40 | -0.55 | -57.89% | 30 | 716 | 50.00% |
HBI240419P00007000 | 2024-03-28 2:32PM EDT | 7.00 | 1.30 | 1.15 | 1.30 | -1.52 | -53.90% | 1 | 0 | 51.56% |
HBI240419P00008000 | 2024-03-06 2:36PM EDT | 8.00 | 2.55 | 1.15 | 2.30 | 0.00 | - | 1 | 1 | 108.59% |
HBI240419P00010000 | 2024-02-09 3:35PM EDT | 10.00 | 5.40 | 4.30 | 4.50 | 0.00 | - | 1 | 0 | 187.50% |
HBI240419P00011000 | 2023-09-12 12:48PM EDT | 11.00 | 6.30 | 7.00 | 7.20 | 0.00 | - | - | 0 | 534.77% |