Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HIBB240419C00045000 | 2024-03-05 4:20PM EDT | 45.00 | 36.46 | 29.80 | 34.50 | 0.00 | - | 1 | 38 | 125.59% |
HIBB240419C00050000 | 2023-11-09 1:36PM EDT | 50.00 | 5.30 | 15.10 | 17.80 | 0.00 | - | - | 12 | 0.00% |
HIBB240419C00055000 | 2024-02-22 11:08AM EDT | 55.00 | 21.20 | 15.50 | 20.30 | 0.00 | - | 1 | 19 | 0.00% |
HIBB240419C00060000 | 2024-03-04 10:44AM EDT | 60.00 | 23.17 | 15.30 | 19.50 | 0.00 | - | 2 | 17 | 75.83% |
HIBB240419C00065000 | 2024-03-18 10:03AM EDT | 65.00 | 4.10 | 10.10 | 14.80 | 0.00 | - | 10 | 81 | 57.91% |
HIBB240419C00070000 | 2024-03-27 3:56PM EDT | 70.00 | 7.50 | 7.60 | 8.80 | +0.50 | +7.14% | 1 | 322 | 52.88% |
HIBB240419C00075000 | 2024-03-27 12:32PM EDT | 75.00 | 3.30 | 4.20 | 4.70 | 0.00 | - | 6 | 443 | 49.02% |
HIBB240419C00080000 | 2024-03-28 11:03AM EDT | 80.00 | 1.95 | 1.75 | 2.25 | +0.60 | +44.44% | 447 | 685 | 46.19% |
HIBB240419C00085000 | 2024-03-22 3:09PM EDT | 85.00 | 0.93 | 0.70 | 1.05 | 0.00 | - | 15 | 99 | 47.34% |
HIBB240419C00090000 | 2024-03-13 9:55AM EDT | 90.00 | 1.60 | 0.25 | 0.45 | 0.00 | - | 13 | 61 | 48.24% |
HIBB240419C00095000 | 2024-03-18 11:56AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 57.18% |
HIBB240419C00105000 | 2024-03-04 10:38AM EDT | 105.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 76.56% |
HIBB240419C00115000 | 2024-03-26 11:54AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 93.16% |
HIBB240419C00120000 | 2024-03-06 3:32PM EDT | 120.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 100.68% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HIBB240419P00022500 | 2023-08-29 3:39PM EDT | 22.50 | 0.75 | 0.00 | 1.00 | 0.00 | - | 27 | 36 | 285.16% |
HIBB240419P00030000 | 2023-10-16 2:56PM EDT | 30.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | - | 1 | 213.48% |
HIBB240419P00035000 | 2023-11-24 10:40AM EDT | 35.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 179.49% |
HIBB240419P00040000 | 2024-03-18 9:30AM EDT | 40.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 243.36% |
HIBB240419P00045000 | 2024-01-18 10:44AM EDT | 45.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 20 | 100 | 128.13% |
HIBB240419P00050000 | 2024-03-18 9:55AM EDT | 50.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 46 | 90 | 94.14% |
HIBB240419P00055000 | 2024-03-18 12:32PM EDT | 55.00 | 0.26 | 0.05 | 4.80 | 0.00 | - | 1 | 69 | 148.49% |
HIBB240419P00060000 | 2024-03-25 11:32AM EDT | 60.00 | 0.17 | 0.10 | 1.55 | 0.00 | - | 1 | 58 | 83.30% |
HIBB240419P00065000 | 2024-03-27 11:28AM EDT | 65.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 2 | 29 | 52.34% |
HIBB240419P00070000 | 2024-03-25 10:53AM EDT | 70.00 | 1.58 | 0.55 | 0.90 | 0.00 | - | 4 | 87 | 43.90% |
HIBB240419P00075000 | 2024-03-27 2:48PM EDT | 75.00 | 2.61 | 1.95 | 2.45 | 0.00 | - | 1 | 15 | 43.12% |
HIBB240419P00080000 | 2024-03-04 3:55PM EDT | 80.00 | 5.54 | 4.50 | 5.10 | 0.00 | - | 3 | 103 | 41.55% |
HIBB240419P00090000 | 2024-01-04 12:26PM EDT | 90.00 | 22.10 | 19.40 | 22.90 | 0.00 | - | - | 0 | 163.67% |