| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI191220C00100000 | 2019-11-15 2:37PM EST | 100.00 | 29.30 | 30.40 | 35.00 | 0.00 | - | 1 | 1 | 58.69% |
| HEI191220C00105000 | 2019-11-19 3:52PM EST | 105.00 | 27.80 | 25.40 | 29.90 | +4.69 | +20.29% | 1 | 1 | 83.52% |
| HEI191220C00110000 | 2019-11-18 12:07AM EST | 110.00 | 19.84 | 20.60 | 25.20 | 0.00 | - | - | 2 | 74.98% |
| HEI191220C00115000 | 2019-11-19 10:36AM EST | 115.00 | 18.55 | 15.70 | 20.50 | +2.75 | +17.41% | 2 | 8 | 65.95% |
| HEI191220C00120000 | 2019-11-18 1:37PM EST | 120.00 | 12.60 | 13.40 | 14.20 | 0.00 | - | 2 | 7 | 42.51% |
| HEI191220C00125000 | 2019-11-19 1:41PM EST | 125.00 | 9.60 | 9.30 | 10.10 | +2.20 | +29.73% | 1 | 66 | 38.40% |
| HEI191220C00130000 | 2019-11-19 12:32PM EST | 130.00 | 6.10 | 5.60 | 6.20 | +1.05 | +20.79% | 7 | 61 | 32.65% |
| HEI191220C00135000 | 2019-11-19 2:41PM EST | 135.00 | 3.61 | 3.20 | 3.80 | +0.81 | +28.93% | 12 | 695 | 32.47% |
| HEI191220C00140000 | 2019-11-18 3:49PM EST | 140.00 | 1.17 | 1.45 | 1.65 | 0.00 | - | 193 | 250 | 28.41% |
| HEI191220C00145000 | 2019-11-19 3:28PM EST | 145.00 | 0.60 | 0.55 | 0.75 | +0.06 | +11.11% | 41 | 2 | 28.15% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEI191220P00095000 | 2019-11-19 10:54AM EST | 95.00 | 0.10 | 0.00 | 0.30 | -0.15 | -60.00% | 2 | 2 | 56.35% |
| HEI191220P00100000 | 2019-11-19 11:00AM EST | 100.00 | 0.12 | 0.05 | 0.35 | -0.56 | -82.35% | 1 | 29 | 51.07% |
| HEI191220P00105000 | 2019-11-19 10:09AM EST | 105.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 30 | 46.88% |
| HEI191220P00110000 | 2019-11-15 9:57AM EST | 110.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 39 | 76 | 42.53% |
| HEI191220P00115000 | 2019-11-19 10:09AM EST | 115.00 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 1 | 56 | 38.45% |
| HEI191220P00120000 | 2019-11-19 3:39PM EST | 120.00 | 1.10 | 1.05 | 1.25 | -0.25 | -18.52% | 9 | 51 | 35.91% |
| HEI191220P00125000 | 2019-11-19 12:23PM EST | 125.00 | 1.91 | 1.85 | 2.15 | -0.38 | -16.59% | 16 | 7 | 33.22% |
| HEI191220P00130000 | 2019-11-19 12:02PM EST | 130.00 | 3.51 | 2.95 | 3.70 | -0.49 | -12.25% | 10 | 12 | 31.19% |
| HEI191220P00135000 | 2019-11-05 11:18AM EST | 135.00 | 14.85 | 5.20 | 6.10 | 0.00 | - | 3 | 3 | 29.70% |
| HEI191220P00145000 | 2019-11-18 12:07AM EST | 145.00 | 17.70 | 12.80 | 13.50 | 0.00 | - | - | 10 | 28.52% |