Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HES240405C00139000 | 2024-03-15 3:43PM EDT | 139.00 | 12.59 | 11.50 | 16.40 | 0.00 | - | 2 | 2 | 90.04% |
HES240405C00143000 | 2024-03-27 11:04AM EDT | 143.00 | 7.60 | 8.00 | 11.70 | 0.00 | - | 1 | 2 | 64.31% |
HES240405C00144000 | 2024-03-22 10:03AM EDT | 144.00 | 6.90 | 6.80 | 11.10 | 0.00 | - | 1 | 1 | 66.04% |
HES240405C00145000 | 2024-03-25 11:16AM EDT | 145.00 | 8.01 | 6.70 | 10.10 | 0.00 | - | 1 | 221 | 62.04% |
HES240405C00146000 | 2024-03-25 1:00PM EDT | 146.00 | 7.00 | 5.90 | 9.20 | 0.00 | - | 1 | 4 | 59.23% |
HES240405C00147000 | 2024-03-28 3:59PM EDT | 147.00 | 6.05 | 5.60 | 7.50 | +0.05 | +0.83% | 3 | 4 | 46.05% |
HES240405C00148000 | 2024-03-25 9:42AM EDT | 148.00 | 5.30 | 4.60 | 5.70 | 0.00 | - | 5 | 12 | 31.40% |
HES240405C00149000 | 2024-03-28 9:46AM EDT | 149.00 | 3.59 | 2.55 | 4.70 | +0.94 | +35.47% | 2 | 20 | 27.66% |
HES240405C00150000 | 2024-03-28 3:57PM EDT | 150.00 | 3.39 | 3.20 | 4.20 | +1.26 | +59.15% | 3 | 11 | 29.93% |
HES240405C00152500 | 2024-03-28 3:59PM EDT | 152.50 | 1.70 | 1.65 | 1.95 | +1.21 | +246.94% | 33 | 132 | 20.85% |
HES240405C00155000 | 2024-03-28 3:48PM EDT | 155.00 | 0.62 | 0.50 | 2.25 | -0.48 | -43.64% | 19 | 11 | 36.28% |
HES240405C00157500 | 2024-03-28 3:57PM EDT | 157.50 | 0.10 | 0.10 | 1.25 | +0.03 | +42.86% | 31 | 3 | 33.77% |
HES240405C00160000 | 2024-03-28 2:35PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 4 | 19.63% |
HES240405C00162500 | 2024-03-15 12:04PM EDT | 162.50 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 20 | 48.58% |
HES240405C00165000 | 2024-03-22 10:50AM EDT | 165.00 | 0.55 | 0.00 | 1.80 | 0.00 | - | 2 | 2 | 50.27% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HES240405P00115000 | 2024-03-07 11:13AM EDT | 115.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 103.13% |
HES240405P00120000 | 2024-03-19 3:51PM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 14 | 30 | 89.84% |
HES240405P00125000 | 2024-03-19 2:54PM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 17 | 17 | 76.86% |
HES240405P00130000 | 2024-03-19 10:42AM EDT | 130.00 | 0.68 | 0.00 | 0.30 | 0.00 | - | 100 | 96 | 58.40% |
HES240405P00131000 | 2024-03-12 9:30AM EDT | 131.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 1 | 61.62% |
HES240405P00133000 | 2024-03-04 11:09AM EDT | 133.00 | 1.59 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 61.72% |
HES240405P00134000 | 2024-03-18 3:51PM EDT | 134.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 54.10% |
HES240405P00135000 | 2024-03-15 2:08PM EDT | 135.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 3 | 47 | 52.64% |
HES240405P00136000 | 2024-03-27 9:58AM EDT | 136.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 57.67% |
HES240405P00137000 | 2024-03-26 10:18AM EDT | 137.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 22 | 54.88% |
HES240405P00139000 | 2024-03-19 9:42AM EDT | 139.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 17 | 37 | 49.27% |
HES240405P00140000 | 2024-03-25 10:44AM EDT | 140.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 6 | 92 | 59.28% |
HES240405P00141000 | 2024-03-27 2:21PM EDT | 141.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 11 | 16 | 55.57% |
HES240405P00142000 | 2024-03-27 10:21AM EDT | 142.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 2 | 16 | 58.64% |
HES240405P00143000 | 2024-03-25 9:40AM EDT | 143.00 | 0.45 | 0.05 | 1.10 | 0.00 | - | 3 | 21 | 49.39% |
HES240405P00144000 | 2024-03-21 12:09PM EDT | 144.00 | 1.15 | 0.05 | 0.20 | 0.00 | - | 1 | 18 | 27.30% |
HES240405P00145000 | 2024-03-28 3:59PM EDT | 145.00 | 0.17 | 0.10 | 0.25 | -1.34 | -88.74% | 3 | 29 | 26.22% |
HES240405P00146000 | 2024-03-28 3:59PM EDT | 146.00 | 0.22 | 0.15 | 0.25 | -0.38 | -63.33% | 14 | 15 | 23.58% |
HES240405P00147000 | 2024-03-28 3:57PM EDT | 147.00 | 0.27 | 0.20 | 0.35 | -1.96 | -87.89% | 6 | 1 | 23.10% |
HES240405P00148000 | 2024-03-27 10:14AM EDT | 148.00 | 1.05 | 0.30 | 0.50 | 0.00 | - | 5 | 37 | 22.85% |
HES240405P00149000 | 2024-03-28 3:45PM EDT | 149.00 | 0.50 | 0.40 | 0.60 | -0.50 | -50.00% | 12 | 34 | 21.19% |
HES240405P00150000 | 2024-03-28 2:50PM EDT | 150.00 | 0.91 | 0.35 | 1.00 | -0.79 | -46.47% | 10 | 12 | 23.00% |
HES240405P00152500 | 2024-03-28 2:19PM EDT | 152.50 | 1.63 | 0.85 | 2.80 | -1.37 | -45.67% | 18 | 3 | 31.85% |
HES240405P00155000 | 2024-03-18 9:34AM EDT | 155.00 | 5.12 | 1.20 | 3.40 | 0.00 | - | - | 1 | 22.05% |