Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HA240419C00001000 | 2023-11-14 11:59AM EDT | 1.00 | 3.40 | 12.00 | 15.00 | 0.00 | - | 1 | 2 | 1,518.75% |
HA240419C00002000 | 2023-12-04 2:48PM EDT | 2.00 | 11.90 | 10.90 | 14.20 | 0.00 | - | 266 | 0 | 796.09% |
HA240419C00003000 | 2023-11-20 1:07PM EDT | 3.00 | 2.29 | 10.60 | 11.60 | 0.00 | - | 10 | 17 | 464.84% |
HA240419C00004000 | 2024-02-22 1:19PM EDT | 4.00 | 10.10 | 9.40 | 10.40 | 0.00 | - | 200 | 53 | 325.78% |
HA240419C00005000 | 2024-03-04 12:00PM EDT | 5.00 | 9.00 | 7.80 | 9.10 | 0.00 | - | 10 | 678 | 314.84% |
HA240419C00006000 | 2024-03-18 3:53PM EDT | 6.00 | 7.60 | 7.50 | 9.90 | -0.20 | -2.56% | 1 | 158 | 358.59% |
HA240419C00007000 | 2024-03-04 1:40PM EDT | 7.00 | 7.21 | 6.40 | 8.90 | 0.00 | - | 1 | 267 | 298.63% |
HA240419C00008000 | 2024-03-18 10:24AM EDT | 8.00 | 6.00 | 5.40 | 7.90 | -0.80 | -11.76% | 5 | 191 | 254.10% |
HA240419C00009000 | 2024-03-18 1:46PM EDT | 9.00 | 4.60 | 4.50 | 4.80 | -0.06 | -1.29% | 2 | 299 | 87.89% |
HA240419C00010000 | 2024-03-05 11:18AM EDT | 10.00 | 4.40 | 2.05 | 5.00 | 0.00 | - | 83 | 89 | 210.35% |
HA240419C00011000 | 2024-02-15 1:58PM EDT | 11.00 | 3.30 | 1.90 | 5.00 | 0.00 | - | 2 | 312 | 131.25% |
HA240419C00012000 | 2023-12-05 12:09PM EDT | 12.00 | 3.20 | 1.55 | 4.10 | 0.00 | - | 3 | 267 | 128.91% |
HA240419C00013000 | 2024-03-18 1:02PM EDT | 13.00 | 0.85 | 0.00 | 1.75 | -0.40 | -32.00% | 1 | 116 | 92.09% |
HA240419C00014000 | 2024-03-18 2:26PM EDT | 14.00 | 0.11 | 0.05 | 0.25 | -0.14 | -56.00% | 72 | 767 | 26.27% |
HA240419C00015000 | 2024-03-18 10:47AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 28 | 2,395 | 31.84% |
HA240419C00016000 | 2024-03-15 3:53PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 576 | 50.39% |
HA240419C00017000 | 2024-02-27 12:29PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 16 | 899 | 47.66% |
HA240419C00018000 | 2024-01-16 3:01PM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 61.72% |
HA240419C00020000 | 2024-01-11 1:46PM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 83.20% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HA240419P00001000 | 2023-11-10 4:26PM EDT | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 0 | 418.75% |
HA240419P00002000 | 2024-01-16 3:00PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 710 | 303.13% |
HA240419P00003000 | 2024-01-18 10:30AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,140 | 237.50% |
HA240419P00004000 | 2024-01-17 12:40PM EDT | 4.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 17 | 464 | 232.81% |
HA240419P00005000 | 2024-01-29 2:12PM EDT | 5.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 870 | 416.80% |
HA240419P00006000 | 2024-01-16 1:55PM EDT | 6.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 305 | 351.95% |
HA240419P00007000 | 2024-01-23 11:05AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 53 | 200.78% |
HA240419P00008000 | 2024-02-27 4:12PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 143 | 1,209 | 101.56% |
HA240419P00009000 | 2024-03-12 12:46PM EDT | 9.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 145 | 114.06% |
HA240419P00010000 | 2024-03-18 2:30PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 256 | 617 | 70.31% |
HA240419P00011000 | 2024-03-06 12:33PM EDT | 11.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 2 | 3,766 | 72.46% |
HA240419P00012000 | 2024-03-18 1:02PM EDT | 12.00 | 0.15 | 0.05 | 0.50 | +0.10 | +200.00% | 45 | 3,663 | 55.66% |
HA240419P00013000 | 2024-03-18 1:02PM EDT | 13.00 | 0.25 | 0.10 | 0.20 | +0.10 | +66.67% | 45 | 2,178 | 27.34% |
HA240419P00014000 | 2024-03-18 2:31PM EDT | 14.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 10 | 796 | 14.26% |
HA240419P00015000 | 2024-03-14 9:42AM EDT | 15.00 | 1.25 | 1.10 | 1.70 | 0.00 | - | 1 | 71 | 47.27% |
HA240419P00016000 | 2024-02-26 11:09AM EDT | 16.00 | 2.00 | 1.15 | 3.30 | 0.00 | - | 59 | 2 | 106.15% |
HA240419P00017000 | 2024-03-07 3:59PM EDT | 17.00 | 2.90 | 2.70 | 5.50 | 0.00 | - | 1 | 60 | 107.52% |
HA240419P00018000 | 2024-03-15 10:00AM EDT | 18.00 | 4.40 | 3.70 | 6.50 | 0.00 | - | 3 | 2 | 120.80% |