Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240322C00022000 | 2024-03-18 9:46AM EDT | 22.00 | 7.95 | 7.85 | 8.35 | +7.95 | - | 3 | 0 | 198.05% |
HPQ240322C00025000 | 2024-03-08 11:49AM EDT | 25.00 | 6.00 | 3.95 | 5.05 | 0.00 | - | 1 | 0 | 118.36% |
HPQ240322C00026000 | 2024-03-11 2:16PM EDT | 26.00 | 4.62 | 2.99 | 4.95 | 0.00 | - | 8 | 2 | 74.22% |
HPQ240322C00027000 | 2024-03-01 3:40PM EDT | 27.00 | 2.60 | 2.84 | 5.00 | 0.00 | - | 9 | 0 | 180.08% |
HPQ240322C00028000 | 2024-03-18 9:32AM EDT | 28.00 | 2.37 | 1.95 | 2.05 | -0.31 | -11.57% | 1 | 31 | 56.45% |
HPQ240322C00028500 | 2024-03-18 11:18AM EDT | 28.50 | 1.20 | 1.42 | 1.54 | -2.00 | -62.50% | 8 | 100 | 44.34% |
HPQ240322C00029000 | 2024-03-15 11:33AM EDT | 29.00 | 1.67 | 0.83 | 1.12 | 0.00 | - | 3 | 79 | 42.19% |
HPQ240322C00029500 | 2024-03-18 11:23AM EDT | 29.50 | 0.45 | 0.42 | 0.66 | -0.74 | -62.18% | 96 | 8 | 32.42% |
HPQ240322C00030000 | 2024-03-18 3:59PM EDT | 30.00 | 0.32 | 0.29 | 0.34 | -0.43 | -57.33% | 1,216 | 542 | 29.49% |
HPQ240322C00030500 | 2024-03-18 3:57PM EDT | 30.50 | 0.16 | 0.13 | 0.16 | -0.20 | -55.56% | 216 | 534 | 29.69% |
HPQ240322C00031000 | 2024-03-18 2:55PM EDT | 31.00 | 0.07 | 0.05 | 0.09 | -0.12 | -63.16% | 379 | 956 | 33.40% |
HPQ240322C00031500 | 2024-03-18 3:51PM EDT | 31.50 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 156 | 248 | 34.38% |
HPQ240322C00032000 | 2024-03-18 10:20AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 23 | 778 | 39.84% |
HPQ240322C00032500 | 2024-03-18 3:51PM EDT | 32.50 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 46 | 474 | 63.67% |
HPQ240322C00033000 | 2024-03-18 10:46AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 153 | 44.53% |
HPQ240322C00034000 | 2024-03-12 11:00AM EDT | 34.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 63 | 100.39% |
HPQ240322C00034500 | 2024-03-07 1:00PM EDT | 34.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 90 | 56.25% |
HPQ240322C00035000 | 2024-03-12 1:09PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 81 | 93.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240322P00023000 | 2024-02-29 11:55AM EDT | 23.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 14 | 171.88% |
HPQ240322P00024000 | 2024-02-22 3:33PM EDT | 24.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 149.61% |
HPQ240322P00025000 | 2024-03-01 10:30AM EDT | 25.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 2 | 158 | 100.00% |
HPQ240322P00026000 | 2024-03-13 3:40PM EDT | 26.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 106.25% |
HPQ240322P00026500 | 2024-03-06 3:46PM EDT | 26.50 | 0.03 | 0.00 | 0.31 | 0.00 | - | 200 | 101 | 96.09% |
HPQ240322P00027000 | 2024-03-07 4:04PM EDT | 27.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 200 | 132 | 85.94% |
HPQ240322P00027500 | 2024-03-05 4:31PM EDT | 27.50 | 0.18 | 0.00 | 0.02 | 0.00 | - | - | 5 | 45.31% |
HPQ240322P00028000 | 2024-03-12 3:34PM EDT | 28.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 43 | 289 | 65.23% |
HPQ240322P00028500 | 2024-03-18 2:45PM EDT | 28.50 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 202 | 113 | 36.33% |
HPQ240322P00029000 | 2024-03-18 12:10PM EDT | 29.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 37 | 320 | 29.30% |
HPQ240322P00029500 | 2024-03-18 3:59PM EDT | 29.50 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 248 | 752 | 25.98% |
HPQ240322P00030000 | 2024-03-18 3:10PM EDT | 30.00 | 0.30 | 0.33 | 0.36 | +0.09 | +42.86% | 137 | 249 | 26.37% |
HPQ240322P00030500 | 2024-03-18 12:47PM EDT | 30.50 | 0.68 | 0.63 | 0.70 | +0.28 | +70.00% | 10 | 766 | 27.93% |
HPQ240322P00031000 | 2024-03-18 1:38PM EDT | 31.00 | 0.96 | 1.04 | 1.53 | +0.26 | +37.14% | 44 | 317 | 70.90% |
HPQ240322P00035000 | 2024-03-14 3:27PM EDT | 35.00 | 4.45 | 4.15 | 5.80 | 0.00 | - | - | 1 | 184.77% |
HPQ240322P00035500 | 2024-03-14 3:27PM EDT | 35.50 | 4.95 | 5.00 | 5.95 | 0.00 | - | - | 1 | 153.71% |
HPQ240322P00036000 | 2024-03-14 3:27PM EDT | 36.00 | 5.45 | 5.95 | 8.00 | 0.00 | - | - | 4 | 221.09% |
HPQ240322P00037000 | 2024-03-14 3:27PM EDT | 37.00 | 6.45 | 5.85 | 7.25 | 0.00 | - | - | 5 | 145.70% |
HPQ240322P00040000 | 2024-03-15 9:32AM EDT | 40.00 | 9.30 | 9.35 | 11.95 | 0.00 | - | - | 2 | 247.46% |
HPQ240322P00041000 | 2024-03-15 9:32AM EDT | 41.00 | 10.30 | 9.20 | 12.10 | 0.00 | - | - | 0 | 314.84% |