Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HUBB240419C00210000 | 2024-03-04 10:31AM EDT | 210.00 | 182.00 | 203.10 | 208.00 | 0.00 | - | 1 | 0 | 128.27% |
HUBB240419C00220000 | 2024-03-04 10:31AM EDT | 220.00 | 172.00 | 193.20 | 198.00 | 0.00 | - | 1 | 0 | 121.97% |
HUBB240419C00270000 | 2024-03-04 10:31AM EDT | 270.00 | 122.50 | 143.10 | 148.00 | 0.00 | - | 1 | 0 | 84.91% |
HUBB240419C00340000 | 2024-03-21 9:30AM EDT | 340.00 | 71.14 | 73.60 | 78.50 | 0.00 | - | 18 | 19 | 67.44% |
HUBB240419C00350000 | 2024-02-27 2:06PM EDT | 350.00 | 22.25 | 64.50 | 69.40 | 0.00 | - | - | 0 | 50.98% |
HUBB240419C00370000 | 2024-03-21 1:45PM EDT | 370.00 | 44.50 | 44.70 | 49.00 | 0.00 | - | 3 | 4 | 47.66% |
HUBB240419C00380000 | 2024-03-26 2:40PM EDT | 380.00 | 39.50 | 34.80 | 39.50 | 0.00 | - | 1 | 58 | 41.98% |
HUBB240419C00390000 | 2024-03-26 2:40PM EDT | 390.00 | 30.50 | 25.50 | 30.00 | 0.00 | - | 1 | 128 | 35.70% |
HUBB240419C00400000 | 2024-03-26 2:40PM EDT | 400.00 | 22.00 | 17.70 | 22.00 | 0.00 | - | 1 | 4 | 32.89% |
HUBB240419C00410000 | 2024-03-25 12:44PM EDT | 410.00 | 13.00 | 10.50 | 14.90 | 0.00 | - | 5 | 117 | 30.22% |
HUBB240419C00420000 | 2024-03-26 3:54PM EDT | 420.00 | 7.60 | 5.00 | 9.50 | 0.00 | - | 3 | 10 | 28.88% |
HUBB240419C00430000 | 2024-03-22 9:51AM EDT | 430.00 | 5.39 | 1.60 | 6.50 | 0.00 | - | 1 | 2 | 30.43% |
HUBB240419C00460000 | 2024-03-14 9:35AM EDT | 460.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 46.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HUBB240419P00320000 | 2024-02-29 11:06AM EDT | 320.00 | 1.94 | 0.00 | 5.00 | 0.00 | - | - | 1 | 75.85% |
HUBB240419P00340000 | 2024-02-29 11:06AM EDT | 340.00 | 3.17 | 0.00 | 5.00 | 0.00 | - | - | 1 | 61.73% |
HUBB240419P00350000 | 2024-03-01 4:29PM EDT | 350.00 | 0.32 | 0.00 | 5.00 | 0.00 | - | 1 | 18 | 54.81% |
HUBB240419P00360000 | 2024-03-20 12:59PM EDT | 360.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 3 | 9 | 47.93% |
HUBB240419P00370000 | 2024-03-01 1:30PM EDT | 370.00 | 6.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 51.93% |
HUBB240419P00380000 | 2024-03-27 11:24AM EDT | 380.00 | 1.98 | 0.10 | 4.50 | 0.00 | - | 150 | 117 | 42.17% |
HUBB240419P00390000 | 2024-03-27 11:24AM EDT | 390.00 | 3.23 | 0.60 | 5.00 | 0.00 | - | 150 | 151 | 35.87% |
HUBB240419P00400000 | 2024-03-22 9:56AM EDT | 400.00 | 3.75 | 1.00 | 5.90 | 0.00 | - | 4 | 4 | 29.94% |
HUBB240419P00410000 | 2024-03-22 9:55AM EDT | 410.00 | 7.66 | 4.00 | 8.50 | 0.00 | - | 1 | 1 | 26.83% |
HUBB240419P00430000 | 2024-03-25 11:01AM EDT | 430.00 | 18.30 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 26.44% |