Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240328C00018000 | 2024-03-18 1:04PM EDT | 18.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
HPQ240328C00022000 | 2024-03-07 10:48AM EDT | 22.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HPQ240328C00025000 | 2024-03-11 3:55PM EDT | 25.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
HPQ240328C00026000 | 2024-03-26 2:43PM EDT | 26.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HPQ240328C00026500 | 2024-03-18 11:50AM EDT | 26.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
HPQ240328C00027000 | 2024-03-27 12:03PM EDT | 27.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
HPQ240328C00027500 | 2024-03-19 9:49AM EDT | 27.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
HPQ240328C00028000 | 2024-03-27 2:46PM EDT | 28.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
HPQ240328C00028500 | 2024-03-21 9:34AM EDT | 28.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
HPQ240328C00029000 | 2024-03-27 3:53PM EDT | 29.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HPQ240328C00029500 | 2024-03-27 3:52PM EDT | 29.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
HPQ240328C00030000 | 2024-03-27 3:50PM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
HPQ240328C00030500 | 2024-03-27 3:54PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
HPQ240328C00031000 | 2024-03-27 1:44PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
HPQ240328C00031500 | 2024-03-25 9:35AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
HPQ240328C00032000 | 2024-03-26 3:09PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
HPQ240328C00032500 | 2024-03-25 10:24AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
HPQ240328C00033000 | 2024-03-18 11:01AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
HPQ240328C00034000 | 2024-03-15 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
HPQ240328C00035000 | 2024-03-07 1:16PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
HPQ240328C00036000 | 2024-02-22 1:11PM EDT | 36.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 159.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240328P00022000 | 2024-02-14 4:56PM EDT | 22.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 14 | 14 | 395.31% |
HPQ240328P00024000 | 2024-02-29 10:50AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
HPQ240328P00025000 | 2024-03-04 11:25AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
HPQ240328P00026000 | 2024-03-05 2:21PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
HPQ240328P00027000 | 2024-03-21 11:44AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
HPQ240328P00028000 | 2024-03-26 3:59PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
HPQ240328P00028500 | 2024-03-21 9:50AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
HPQ240328P00029000 | 2024-03-25 10:25AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
HPQ240328P00029500 | 2024-03-27 2:52PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
HPQ240328P00030000 | 2024-03-27 1:59PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
HPQ240328P00030500 | 2024-03-26 12:42PM EDT | 30.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HPQ240328P00031000 | 2024-03-25 2:56PM EDT | 31.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
HPQ240328P00031500 | 2024-03-22 10:16AM EDT | 31.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
HPQ240328P00032000 | 2024-03-26 3:59PM EDT | 32.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
HPQ240328P00032500 | 2024-03-18 10:27AM EDT | 32.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
HPQ240328P00033000 | 2024-03-12 12:26PM EDT | 33.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
HPQ240328P00033500 | 2024-03-26 2:38PM EDT | 33.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
HPQ240328P00034000 | 2024-03-26 2:56PM EDT | 34.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
HPQ240328P00034500 | 2024-03-18 10:56AM EDT | 34.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
HPQ240328P00035000 | 2024-03-26 2:56PM EDT | 35.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
HPQ240328P00035500 | 2024-03-27 10:40AM EDT | 35.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |