Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HSY240328C00140000 | 2024-02-28 4:04PM EDT | 140.00 | 46.66 | 52.50 | 55.60 | 0.00 | - | - | 1 | 422.66% |
HSY240328C00145000 | 2024-02-28 4:04PM EDT | 145.00 | 41.67 | 47.60 | 50.60 | 0.00 | - | - | 1 | 385.94% |
HSY240328C00170000 | 2024-03-28 10:13AM EDT | 170.00 | 25.99 | 22.30 | 27.00 | -3.56 | -12.05% | 1 | 1 | 136.72% |
HSY240328C00175000 | 2024-02-29 4:12PM EDT | 175.00 | 14.19 | 17.20 | 22.00 | 0.00 | - | - | 1 | 103.91% |
HSY240328C00180000 | 2024-03-28 2:03PM EDT | 180.00 | 15.40 | 12.50 | 15.50 | -0.45 | -2.84% | 3 | 4 | 138.97% |
HSY240328C00185000 | 2024-03-28 3:40PM EDT | 185.00 | 10.17 | 8.50 | 10.60 | +2.02 | +24.79% | 102 | 212 | 107.81% |
HSY240328C00187500 | 2024-03-26 9:46AM EDT | 187.50 | 3.30 | 4.90 | 8.20 | 0.00 | - | 2 | 2 | 92.58% |
HSY240328C00190000 | 2024-03-28 1:55PM EDT | 190.00 | 5.45 | 2.45 | 5.60 | +1.67 | +44.18% | 4 | 96 | 69.53% |
HSY240328C00192500 | 2024-03-28 3:43PM EDT | 192.50 | 2.75 | 0.70 | 3.10 | +0.86 | +45.50% | 22 | 86 | 47.95% |
HSY240328C00195000 | 2024-03-28 3:57PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | -0.53 | -98.15% | 137 | 198 | 5.23% |
HSY240328C00197500 | 2024-03-28 3:49PM EDT | 197.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 35 | 226 | 18.75% |
HSY240328C00200000 | 2024-03-28 3:21PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 23 | 285 | 30.27% |
HSY240328C00202500 | 2024-03-28 3:21PM EDT | 202.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 143 | 41.02% |
HSY240328C00205000 | 2024-03-28 3:29PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 12 | 211 | 51.17% |
HSY240328C00207500 | 2024-03-28 11:42AM EDT | 207.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 28 | 55.08% |
HSY240328C00210000 | 2024-03-28 3:40PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | -0.35 | -92.11% | 103 | 183 | 64.06% |
HSY240328C00212500 | 2024-03-28 10:54AM EDT | 212.50 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 4 | 6 | 72.27% |
HSY240328C00215000 | 2024-03-22 3:51PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 80.47% |
HSY240328C00217500 | 2024-03-11 11:43AM EDT | 217.50 | 0.28 | 0.00 | 0.05 | 0.00 | - | - | 49 | 88.28% |
HSY240328C00220000 | 2024-03-19 3:26PM EDT | 220.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 96.09% |
HSY240328C00225000 | 2024-02-08 3:30PM EDT | 225.00 | 0.70 | 0.05 | 0.15 | 0.00 | - | - | 1 | 133.59% |
HSY240328C00230000 | 2024-03-08 12:40PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 126.56% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HSY240328P00115000 | 2024-03-27 3:39PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 365.63% |
HSY240328P00120000 | 2024-03-27 3:39PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 337.50% |
HSY240328P00125000 | 2024-03-27 3:39PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 309.38% |
HSY240328P00130000 | 2024-03-27 3:39PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 284.38% |
HSY240328P00135000 | 2024-03-27 3:39PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 259.38% |
HSY240328P00140000 | 2024-03-27 3:39PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 237.50% |
HSY240328P00150000 | 2024-02-13 2:12PM EDT | 150.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 279.10% |
HSY240328P00160000 | 2024-03-04 11:33AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 147.66% |
HSY240328P00165000 | 2024-03-11 3:08PM EDT | 165.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 126.56% |
HSY240328P00170000 | 2024-03-21 3:26PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 106.25% |
HSY240328P00175000 | 2024-03-26 11:38AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 85.16% |
HSY240328P00177500 | 2024-03-19 11:37AM EDT | 177.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 75.00% |
HSY240328P00180000 | 2024-03-27 9:53AM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 264 | 64.84% |
HSY240328P00182500 | 2024-03-26 1:54PM EDT | 182.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 40 | 54.69% |
HSY240328P00185000 | 2024-03-28 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 4 | 343 | 49.61% |
HSY240328P00187500 | 2024-03-28 10:07AM EDT | 187.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 152 | 517 | 38.28% |
HSY240328P00190000 | 2024-03-28 3:14PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 12 | 648 | 26.56% |
HSY240328P00192500 | 2024-03-28 3:45PM EDT | 192.50 | 0.03 | 0.00 | 0.05 | -0.62 | -95.38% | 39 | 1,063 | 13.97% |
HSY240328P00195000 | 2024-03-28 3:59PM EDT | 195.00 | 0.50 | 0.30 | 1.65 | -1.25 | -71.43% | 1,243 | 598 | 34.08% |
HSY240328P00197500 | 2024-03-28 11:57AM EDT | 197.50 | 1.15 | 1.25 | 5.00 | -6.05 | -84.03% | 39 | 100 | 80.27% |
HSY240328P00200000 | 2024-03-28 3:35PM EDT | 200.00 | 4.98 | 5.20 | 6.90 | -0.72 | -12.63% | 2 | 28 | 56.84% |
HSY240328P00202500 | 2024-03-26 2:34PM EDT | 202.50 | 10.80 | 7.00 | 10.00 | 0.00 | - | 4 | 1 | 70.02% |
HSY240328P00205000 | 2024-03-21 2:43PM EDT | 205.00 | 6.10 | 9.40 | 11.80 | 0.00 | - | 3 | 0 | 57.81% |
HSY240328P00207500 | 2024-03-22 10:40AM EDT | 207.50 | 9.00 | 12.40 | 15.20 | 0.00 | - | 1 | 0 | 111.91% |
HSY240328P00210000 | 2024-03-26 10:47AM EDT | 210.00 | 17.80 | 15.20 | 17.40 | 0.00 | - | 6 | 1 | 125.68% |
HSY240328P00215000 | 2024-02-20 11:01AM EDT | 215.00 | 21.00 | 13.80 | 17.10 | 0.00 | - | - | 0 | 0.00% |
HSY240328P00220000 | 2024-02-20 10:32AM EDT | 220.00 | 27.08 | 18.90 | 22.50 | 0.00 | - | - | 0 | 0.00% |
HSY240328P00230000 | 2024-02-20 10:53AM EDT | 230.00 | 35.50 | 28.70 | 32.50 | 0.00 | - | 2 | 0 | 0.00% |