Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HLT240419C00105000 | 2023-10-20 3:29PM EDT | 105.00 | 47.10 | 64.10 | 68.80 | 0.00 | - | 19 | 26 | 0.00% |
HLT240419C00110000 | 2023-11-02 9:52AM EDT | 110.00 | 44.40 | 61.50 | 64.80 | 0.00 | - | 10 | 68 | 0.00% |
HLT240419C00115000 | 2023-11-02 9:52AM EDT | 115.00 | 39.80 | 56.70 | 60.00 | 0.00 | - | 10 | 79 | 0.00% |
HLT240419C00120000 | 2023-10-25 12:56PM EDT | 120.00 | 36.00 | 51.20 | 56.00 | 0.00 | - | 10 | 0 | 0.00% |
HLT240419C00125000 | 2023-11-09 2:24PM EDT | 125.00 | 37.80 | 48.20 | 50.00 | 0.00 | - | 5 | 16 | 0.00% |
HLT240419C00130000 | 2024-03-04 3:27PM EDT | 130.00 | 74.38 | 82.60 | 85.00 | 0.00 | - | 1 | 6,391 | 106.64% |
HLT240419C00135000 | 2023-11-24 12:00PM EDT | 135.00 | 40.10 | 48.50 | 50.10 | 0.00 | - | 47 | 154 | 0.00% |
HLT240419C00140000 | 2023-12-11 10:35AM EDT | 140.00 | 38.26 | 43.70 | 47.30 | 0.00 | - | 22 | 205 | 0.00% |
HLT240419C00145000 | 2023-12-11 10:35AM EDT | 145.00 | 33.63 | 39.90 | 41.40 | 0.00 | - | 44 | 127 | 0.00% |
HLT240419C00150000 | 2024-03-26 11:08AM EDT | 150.00 | 64.12 | 62.80 | 65.70 | 0.00 | - | 1 | 108 | 90.23% |
HLT240419C00155000 | 2024-03-13 2:20PM EDT | 155.00 | 55.04 | 58.00 | 60.20 | 0.00 | - | 1 | 296 | 80.22% |
HLT240419C00160000 | 2024-03-25 1:31PM EDT | 160.00 | 50.48 | 52.90 | 55.70 | 0.00 | - | 12 | 177 | 77.30% |
HLT240419C00165000 | 2024-03-28 12:17PM EDT | 165.00 | 49.90 | 48.00 | 50.40 | +0.90 | +1.84% | 11 | 445 | 68.90% |
HLT240419C00170000 | 2024-03-25 1:31PM EDT | 170.00 | 40.53 | 42.90 | 45.00 | 0.00 | - | 12 | 172 | 58.01% |
HLT240419C00175000 | 2024-03-28 3:50PM EDT | 175.00 | 39.00 | 38.10 | 40.30 | +5.00 | +14.71% | 51 | 2,832 | 55.98% |
HLT240419C00180000 | 2024-03-13 1:38PM EDT | 180.00 | 30.24 | 33.00 | 35.00 | 0.00 | - | 23 | 779 | 59.07% |
HLT240419C00185000 | 2024-03-19 12:54PM EDT | 185.00 | 30.89 | 28.00 | 30.10 | +6.42 | +26.24% | 2 | 684 | 52.98% |
HLT240419C00190000 | 2024-03-26 10:12AM EDT | 190.00 | 23.91 | 23.30 | 24.70 | 0.00 | - | 13 | 283 | 42.26% |
HLT240419C00195000 | 2024-03-28 3:37PM EDT | 195.00 | 19.83 | 18.40 | 19.80 | -0.40 | -1.98% | 14 | 619 | 36.27% |
HLT240419C00200000 | 2024-03-28 3:37PM EDT | 200.00 | 14.67 | 13.80 | 15.00 | +0.52 | +3.67% | 38 | 340 | 30.64% |
HLT240419C00210000 | 2024-03-28 2:28PM EDT | 210.00 | 5.90 | 5.70 | 6.10 | -0.80 | -11.94% | 18 | 2,154 | 20.46% |
HLT240419C00220000 | 2024-03-28 3:46PM EDT | 220.00 | 1.31 | 1.20 | 1.35 | -0.19 | -12.67% | 33 | 681 | 17.87% |
HLT240419C00230000 | 2024-03-27 10:14AM EDT | 230.00 | 0.30 | 0.05 | 0.25 | +0.08 | +36.36% | 3 | 526 | 19.29% |
HLT240419C00240000 | 2024-03-20 3:30PM EDT | 240.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 60 | 27.52% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HLT240419P00075000 | 2024-01-22 1:41PM EDT | 75.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 220.31% |
HLT240419P00080000 | 2023-11-22 11:24AM EDT | 80.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 154.69% |
HLT240419P00090000 | 2023-12-04 3:32PM EDT | 90.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 145.31% |
HLT240419P00100000 | 2024-01-22 11:17AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 100 | 149.32% |
HLT240419P00105000 | 2024-02-14 1:56PM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 140.63% |
HLT240419P00110000 | 2024-03-08 11:58AM EDT | 110.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 22 | 134.86% |
HLT240419P00115000 | 2024-02-08 10:30AM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 109.18% |
HLT240419P00120000 | 2024-03-08 11:58AM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 111 | 99.90% |
HLT240419P00125000 | 2024-03-11 11:28AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 78.13% |
HLT240419P00130000 | 2024-03-11 11:28AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 104 | 360 | 72.66% |
HLT240419P00135000 | 2024-03-19 2:43PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 236 | 95.21% |
HLT240419P00140000 | 2024-03-25 1:31PM EDT | 140.00 | 0.16 | 0.00 | 0.85 | 0.00 | - | 12 | 428 | 90.43% |
HLT240419P00145000 | 2024-02-13 10:30AM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 216 | 82.08% |
HLT240419P00150000 | 2024-03-25 1:31PM EDT | 150.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 12 | 475 | 75.83% |
HLT240419P00155000 | 2024-03-26 3:17PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 166 | 69.73% |
HLT240419P00160000 | 2024-03-27 11:11AM EDT | 160.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 515 | 55.08% |
HLT240419P00165000 | 2024-03-27 2:18PM EDT | 165.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 338 | 49.90% |
HLT240419P00170000 | 2024-03-15 1:25PM EDT | 170.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 818 | 44.82% |
HLT240419P00175000 | 2024-03-21 1:15PM EDT | 175.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 550 | 46.00% |
HLT240419P00180000 | 2024-03-26 1:48PM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 744 | 34.91% |
HLT240419P00185000 | 2024-03-28 3:36PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | -0.04 | -28.57% | 3 | 1,356 | 31.59% |
HLT240419P00190000 | 2024-03-28 3:36PM EDT | 190.00 | 0.25 | 0.05 | 0.45 | +0.05 | +25.00% | 3 | 704 | 31.35% |
HLT240419P00195000 | 2024-03-28 1:50PM EDT | 195.00 | 0.17 | 0.05 | 0.35 | -0.08 | -32.00% | 10 | 408 | 24.27% |
HLT240419P00200000 | 2024-03-28 1:59PM EDT | 200.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 109 | 940 | 20.00% |
HLT240419P00210000 | 2024-03-28 2:36PM EDT | 210.00 | 1.98 | 1.95 | 2.10 | +0.28 | +16.47% | 54 | 639 | 16.93% |
HLT240419P00220000 | 2024-03-28 9:52AM EDT | 220.00 | 5.90 | 6.80 | 8.40 | -1.02 | -14.74% | 9 | 49 | 20.00% |
HLT240419P00230000 | 2024-03-27 3:57PM EDT | 230.00 | 15.85 | 15.80 | 17.60 | 0.00 | - | 15 | 22 | 26.78% |