Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPE240419C00012000 | 2024-03-01 2:53PM EDT | 12.00 | 3.40 | 5.80 | 5.90 | 0.00 | - | 9 | 0 | 78.91% |
HPE240419C00013000 | 2024-03-05 3:34PM EDT | 13.00 | 4.91 | 4.80 | 5.00 | 0.00 | - | 119 | 0 | 79.69% |
HPE240419C00014000 | 2024-03-19 12:01PM EDT | 14.00 | 2.87 | 3.80 | 4.00 | 0.00 | - | 1 | 5 | 64.06% |
HPE240419C00015000 | 2024-03-22 10:11AM EDT | 15.00 | 2.62 | 2.80 | 2.95 | 0.00 | - | 3 | 512 | 56.45% |
HPE240419C00016000 | 2024-03-27 3:56PM EDT | 16.00 | 1.77 | 1.85 | 1.95 | 0.00 | - | 43 | 1,616 | 40.23% |
HPE240419C00017000 | 2024-03-28 10:10AM EDT | 17.00 | 1.03 | 1.00 | 1.10 | +0.13 | +14.44% | 25 | 3,300 | 34.38% |
HPE240419C00018000 | 2024-03-28 11:04AM EDT | 18.00 | 0.41 | 0.40 | 0.45 | +0.06 | +17.14% | 668 | 6,039 | 29.69% |
HPE240419C00019000 | 2024-03-28 11:12AM EDT | 19.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 46 | 6,306 | 33.50% |
HPE240419C00020000 | 2024-03-28 10:40AM EDT | 20.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 67 | 8,296 | 38.09% |
HPE240419C00021000 | 2024-03-28 10:14AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 31 | 2,548 | 48.83% |
HPE240419C00022000 | 2024-03-28 9:38AM EDT | 22.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 22 | 1,916 | 50.39% |
HPE240419C00023000 | 2024-03-22 2:36PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,499 | 51.56% |
HPE240419C00025000 | 2024-03-26 9:43AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,494 | 65.63% |
HPE240419C00030000 | 2024-03-12 3:34PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 350 | 93.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPE240419P00010000 | 2024-03-04 4:26PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 110.94% |
HPE240419P00012000 | 2024-03-07 4:29PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 78.91% |
HPE240419P00013000 | 2024-03-01 1:32PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 949 | 64.84% |
HPE240419P00014000 | 2024-03-19 1:58PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 631 | 51.56% |
HPE240419P00015000 | 2024-03-26 1:56PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 2,900 | 53.13% |
HPE240419P00016000 | 2024-03-28 9:47AM EDT | 16.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 5 | 1,456 | 37.50% |
HPE240419P00017000 | 2024-03-28 9:47AM EDT | 17.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 4 | 3,172 | 29.30% |
HPE240419P00018000 | 2024-03-27 12:35PM EDT | 18.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 20 | 2,737 | 28.32% |
HPE240419P00019000 | 2024-03-28 10:34AM EDT | 19.00 | 1.31 | 1.25 | 1.35 | -0.29 | -18.13% | 1 | 1,277 | 31.64% |
HPE240419P00020000 | 2024-03-25 10:24AM EDT | 20.00 | 2.60 | 2.15 | 2.30 | 0.00 | - | 200 | 1,250 | 40.63% |
HPE240419P00021000 | 2024-03-27 12:56PM EDT | 21.00 | 3.54 | 3.10 | 3.30 | 0.00 | - | 10 | 17 | 51.95% |
HPE240419P00022000 | 2024-03-07 10:36AM EDT | 22.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 1 | 0 | 62.11% |
HPE240419P00023000 | 2024-03-06 11:07AM EDT | 23.00 | 3.72 | 5.10 | 5.30 | 0.00 | - | 1 | 1 | 51.95% |
HPE240419P00025000 | 2024-03-14 12:06PM EDT | 25.00 | 7.50 | 7.10 | 7.30 | 0.00 | - | 1 | 1 | 65.63% |
HPE240419P00030000 | 2024-03-07 11:42AM EDT | 30.00 | 12.10 | 12.10 | 12.30 | 0.00 | - | - | 0 | 93.75% |