| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE190222C00011500 | 2019-01-18 11:46PM EST | 11.50 | 2.53 | 4.45 | 4.70 | 0.00 | - | 1 | 1 | 169.92% |
| HPE190222C00012000 | 2019-02-01 10:01AM EST | 12.00 | 3.68 | 3.95 | 4.20 | 0.00 | - | 0 | 2 | 152.34% |
| HPE190222C00013000 | 2019-02-08 11:52AM EST | 13.00 | 2.80 | 2.95 | 3.20 | 0.00 | - | 0 | 2 | 119.14% |
| HPE190222C00013500 | 2019-01-04 2:35PM EST | 13.50 | 0.92 | 2.50 | 2.75 | 0.00 | - | 8 | 4 | 78.13% |
| HPE190222C00014000 | 2019-02-13 10:31AM EST | 14.00 | 2.32 | 2.05 | 2.29 | 0.00 | - | 1 | 8 | 79.30% |
| HPE190222C00014500 | 2019-02-01 3:50PM EST | 14.50 | 1.33 | 1.59 | 1.75 | 0.00 | - | 0 | 190 | 64.06% |
| HPE190222C00015000 | 2019-02-15 3:52PM EST | 15.00 | 1.25 | 1.20 | 1.31 | -0.11 | -8.09% | 57 | 85 | 63.67% |
| HPE190222C00015500 | 2019-02-08 2:17PM EST | 15.50 | 0.80 | 0.84 | 0.92 | 0.00 | - | 0 | 1,119 | 61.33% |
| HPE190222C00016000 | 2019-02-15 2:33PM EST | 16.00 | 0.56 | 0.53 | 0.60 | -0.02 | -3.45% | 42 | 416 | 58.59% |
| HPE190222C00016500 | 2019-02-15 2:16PM EST | 16.50 | 0.33 | 0.29 | 0.36 | 0.00 | - | 163 | 190 | 55.86% |
| HPE190222C00017000 | 2019-02-15 1:37PM EST | 17.00 | 0.18 | 0.12 | 0.20 | +0.02 | +12.50% | 7 | 51 | 53.13% |
| HPE190222C00018000 | 2019-02-15 11:57PM EST | 18.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 3 | 0 | 54.69% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE190222P00012500 | 2019-01-11 10:04AM EST | 12.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 0 | 8 | 113.28% |
| HPE190222P00013500 | 2019-01-23 11:59AM EST | 13.50 | 0.28 | 0.00 | 0.06 | 0.00 | - | 0 | 25 | 75.78% |
| HPE190222P00014000 | 2019-02-13 1:46PM EST | 14.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 2 | 128 | 73.44% |
| HPE190222P00014500 | 2019-02-14 12:53PM EST | 14.50 | 0.10 | 0.08 | 0.12 | 0.00 | - | 21 | 111 | 68.36% |
| HPE190222P00015000 | 2019-02-15 3:58PM EST | 15.00 | 0.17 | 0.16 | 0.20 | -0.01 | -5.56% | 58 | 97 | 66.02% |
| HPE190222P00015500 | 2019-02-15 12:36PM EST | 15.50 | 0.29 | 0.26 | 0.32 | 0.00 | - | 1 | 165 | 61.33% |
| HPE190222P00016000 | 2019-02-15 2:40PM EST | 16.00 | 0.50 | 0.45 | 0.53 | -0.03 | -5.66% | 15 | 112 | 60.16% |
| HPE190222P00016500 | 2019-02-14 10:16AM EST | 16.50 | 0.79 | 0.71 | 0.79 | 0.00 | - | 1 | 37 | 57.81% |