Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HES240328C00130000 | 2024-03-13 1:51PM EDT | 130.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
HES240328C00140000 | 2024-03-21 11:13AM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HES240328C00143000 | 2024-03-27 11:04AM EDT | 143.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HES240328C00145000 | 2024-03-14 12:49PM EDT | 145.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
HES240328C00146000 | 2024-03-19 9:36AM EDT | 146.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HES240328C00147000 | 2024-03-27 11:41AM EDT | 147.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
HES240328C00148000 | 2024-03-22 1:06PM EDT | 148.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
HES240328C00149000 | 2024-03-22 3:52PM EDT | 149.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
HES240328C00150000 | 2024-03-27 11:06AM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
HES240328C00152500 | 2024-03-27 3:08PM EDT | 152.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 6.25% |
HES240328C00155000 | 2024-03-27 3:59PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
HES240328C00157500 | 2024-03-27 12:29PM EDT | 157.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
HES240328C00160000 | 2024-03-15 3:46PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
HES240328C00162500 | 2024-02-26 4:49PM EDT | 162.50 | 0.45 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 149.90% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HES240328P00105000 | 2024-03-20 2:42PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
HES240328P00115000 | 2024-03-07 11:14AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
HES240328P00125000 | 2024-02-21 11:03AM EDT | 125.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 187.50% |
HES240328P00126000 | 2024-03-27 3:11PM EDT | 126.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
HES240328P00127000 | 2024-03-27 3:11PM EDT | 127.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
HES240328P00128000 | 2024-03-27 3:11PM EDT | 128.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
HES240328P00130000 | 2024-03-11 3:59PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
HES240328P00131000 | 2024-03-20 3:01PM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
HES240328P00133000 | 2024-03-18 9:30AM EDT | 133.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
HES240328P00135000 | 2024-03-15 3:32PM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
HES240328P00137000 | 2024-03-15 11:26AM EDT | 137.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
HES240328P00139000 | 2024-02-26 11:27AM EDT | 139.00 | 2.24 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 137.40% |
HES240328P00140000 | 2024-03-27 2:49PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
HES240328P00141000 | 2024-03-22 9:39AM EDT | 141.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
HES240328P00142000 | 2024-03-25 2:34PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
HES240328P00143000 | 2024-03-18 3:45PM EDT | 143.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
HES240328P00144000 | 2024-03-26 11:48AM EDT | 144.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
HES240328P00145000 | 2024-03-26 3:18PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HES240328P00146000 | 2024-03-25 2:39PM EDT | 146.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
HES240328P00147000 | 2024-03-26 1:36PM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
HES240328P00148000 | 2024-03-26 3:57PM EDT | 148.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
HES240328P00149000 | 2024-03-27 9:34AM EDT | 149.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
HES240328P00150000 | 2024-03-27 9:34AM EDT | 150.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
HES240328P00152500 | 2024-03-26 10:27AM EDT | 152.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HES240328P00155000 | 2024-02-26 2:13PM EDT | 155.00 | 7.27 | 2.65 | 6.50 | 0.00 | - | 1 | 1 | 121.48% |