| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD200228C00230000 | 2020-02-21 3:01PM EST | 2020-02-28 | 15.85 | 15.70 | 16.15 | -0.20 | -1.25% | 46 | 0 | 43.51% |
| HD200306C00230000 | 2020-02-21 3:41PM EST | 2020-03-06 | 16.20 | 16.20 | 16.85 | 0.00 | - | 27 | 0 | 36.29% |
| HD200313C00230000 | 2020-02-19 10:05AM EST | 2020-03-13 | 13.90 | 16.20 | 18.00 | 0.00 | - | 2 | 0 | 36.65% |
| HD200320C00230000 | 2020-02-21 3:48PM EST | 2020-03-20 | 17.10 | 16.70 | 17.40 | -0.40 | -2.29% | 99 | 0 | 28.35% |
| HD200327C00230000 | 2020-02-19 3:24PM EST | 2020-03-27 | 15.64 | 16.95 | 17.70 | 0.00 | - | 1 | 0 | 26.70% |
| HD200417C00230000 | 2020-02-21 12:41PM EST | 2020-04-17 | 19.05 | 17.95 | 18.20 | +0.05 | +0.26% | 23 | 0 | 22.81% |
| HD200515C00230000 | 2020-02-21 3:54PM EST | 2020-05-15 | 19.45 | 19.20 | 19.40 | -0.27 | -1.37% | 23 | 0 | 21.89% |
| HD200619C00230000 | 2020-02-21 2:47PM EST | 2020-06-19 | 20.80 | 20.40 | 21.30 | -0.74 | -3.44% | 12 | 0 | 22.49% |
| HD200821C00230000 | 2020-02-21 1:19PM EST | 2020-08-21 | 23.80 | 23.00 | 23.75 | +0.95 | +4.16% | 5 | 0 | 22.24% |
| HD200918C00230000 | 2020-02-21 11:08AM EST | 2020-09-18 | 23.55 | 23.65 | 24.00 | +0.07 | +0.30% | 2 | 0 | 21.07% |
| HD210115C00230000 | 2020-02-21 2:27PM EST | 2021-01-15 | 27.45 | 27.15 | 27.65 | 0.00 | - | 6 | 0 | 21.17% |
| HD220121C00230000 | 2020-02-21 9:33AM EST | 2022-01-21 | 35.50 | 33.90 | 36.10 | +1.09 | +3.17% | 1 | 0 | 21.22% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD200228P00230000 | 2020-02-21 3:57PM EST | 2020-02-28 | 0.59 | 0.59 | 0.62 | +0.14 | +31.11% | 174 | 0 | 40.28% |
| HD200306P00230000 | 2020-02-21 1:54PM EST | 2020-03-06 | 1.16 | 0.89 | 1.21 | +0.39 | +50.65% | 46 | 0 | 33.59% |
| HD200313P00230000 | 2020-02-21 3:45PM EST | 2020-03-13 | 1.83 | 1.56 | 2.00 | +0.36 | +24.49% | 15 | 0 | 32.56% |
| HD200320P00230000 | 2020-02-21 3:54PM EST | 2020-03-20 | 2.13 | 2.06 | 2.27 | +0.45 | +26.79% | 145 | 0 | 29.49% |
| HD200327P00230000 | 2020-02-21 1:54PM EST | 2020-03-27 | 2.55 | 2.37 | 2.48 | +0.45 | +21.43% | 20 | 0 | 27.28% |
| HD200403P00230000 | 2020-02-21 2:31PM EST | 2020-04-03 | 2.80 | 2.68 | 2.81 | +0.45 | +19.15% | 23 | 0 | 26.22% |
| HD200417P00230000 | 2020-02-21 2:48PM EST | 2020-04-17 | 3.44 | 3.25 | 3.40 | +0.43 | +14.29% | 66 | 0 | 24.70% |
| HD200515P00230000 | 2020-02-21 3:49PM EST | 2020-05-15 | 4.40 | 4.30 | 4.50 | +0.27 | +6.54% | 12 | 0 | 23.08% |
| HD200619P00230000 | 2020-02-20 3:27PM EST | 2020-06-19 | 5.93 | 6.30 | 6.50 | 0.00 | - | 2 | 0 | 23.64% |
| HD200821P00230000 | 2020-02-20 3:52PM EST | 2020-08-21 | 7.90 | 8.40 | 9.00 | 0.00 | - | 16 | 0 | 23.22% |
| HD200918P00230000 | 2020-02-21 1:18PM EST | 2020-09-18 | 9.40 | 9.60 | 9.80 | -0.45 | -4.57% | 34 | 0 | 22.81% |
| HD210115P00230000 | 2020-02-20 2:36PM EST | 2021-01-15 | 12.97 | 13.35 | 13.90 | 0.00 | - | 3 | 0 | 23.06% |
| HD220121P00230000 | 2020-02-21 11:20AM EST | 2022-01-21 | 22.66 | 21.25 | 24.20 | +0.35 | +1.57% | 5 | 0 | 23.97% |