Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HTZ240419C00002500 | 2024-03-22 9:31AM EDT | 2.50 | 5.00 | 4.45 | 5.40 | 0.00 | - | 1 | 1 | 290.63% |
HTZ240419C00005000 | 2024-03-26 10:47AM EDT | 5.00 | 3.10 | 2.79 | 2.87 | +0.39 | +14.39% | 1 | 74 | 50.00% |
HTZ240419C00007500 | 2024-03-28 1:18PM EDT | 7.50 | 0.64 | 0.59 | 0.63 | -0.16 | -20.00% | 50 | 4,735 | 56.64% |
HTZ240419C00010000 | 2024-03-28 3:47PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 98 | 3,213 | 59.38% |
HTZ240419C00012500 | 2024-03-26 2:00PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 205 | 78.13% |
HTZ240419C00015000 | 2024-03-21 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 125 | 141 | 149.22% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HTZ240419P00005000 | 2024-03-27 11:51AM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,400 | 95.31% |
HTZ240419P00007500 | 2024-03-28 3:49PM EDT | 7.50 | 0.26 | 0.26 | 0.28 | +0.05 | +23.81% | 82 | 3,192 | 55.27% |
HTZ240419P00010000 | 2024-03-28 10:32AM EDT | 10.00 | 2.18 | 2.12 | 2.24 | +0.01 | +0.46% | 24 | 290 | 50.00% |
HTZ240419P00012500 | 2024-02-16 10:30AM EDT | 12.50 | 4.75 | 4.85 | 5.80 | 0.00 | - | 134 | 63 | 234.77% |
HTZ240419P00015000 | 2024-03-04 11:48AM EDT | 15.00 | 7.72 | 7.10 | 7.95 | 0.00 | - | 1 | 0 | 227.34% |