Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240405C00032000 | 2024-03-28 9:58AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 151 | 26.56% |
HPQ240412C00032000 | 2024-03-28 12:18PM EDT | 2024-04-12 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 5 | 36 | 22.46% |
HPQ240419C00032000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 0.12 | 0.10 | 0.13 | 0.00 | - | 34 | 4,633 | 22.27% |
HPQ240426C00032000 | 2024-03-28 10:14AM EDT | 2024-04-26 | 0.19 | 0.17 | 0.21 | +0.06 | +46.15% | 3 | 75 | 23.05% |
HPQ240503C00032000 | 2024-03-28 3:15PM EDT | 2024-05-03 | 0.26 | 0.24 | 0.29 | +0.01 | +4.00% | 8 | 5 | 23.58% |
HPQ240517C00032000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 0.38 | 0.36 | 0.39 | +0.04 | +11.76% | 47 | 3,069 | 22.85% |
HPQ240621C00032000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.90 | 0.00 | - | 1,309 | 12,644 | 27.39% |
HPQ240719C00032000 | 2024-03-28 2:06PM EDT | 2024-07-19 | 1.07 | 1.02 | 1.07 | +0.15 | +16.30% | 347 | 586 | 26.42% |
HPQ240816C00032000 | 2024-03-26 3:47PM EDT | 2024-08-16 | 1.24 | 1.10 | 1.43 | 0.00 | - | 2 | 744 | 28.64% |
HPQ240920C00032000 | 2024-03-25 12:12PM EDT | 2024-09-20 | 1.55 | 1.54 | 1.62 | 0.00 | - | 5 | 15 | 27.95% |
HPQ241220C00032000 | 2024-03-28 1:01PM EDT | 2024-12-20 | 2.21 | 2.02 | 2.22 | +0.02 | +0.91% | 6 | 713 | 28.59% |
HPQ250117C00032000 | 2024-03-28 10:24AM EDT | 2025-01-17 | 2.24 | 2.26 | 2.34 | -0.06 | -2.61% | 3 | 2,635 | 28.31% |
HPQ250620C00032000 | 2024-03-28 11:07AM EDT | 2025-06-20 | 3.05 | 3.00 | 4.50 | 0.00 | - | 2 | 130 | 39.11% |
HPQ251219C00032000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 3.70 | 3.20 | 4.05 | 0.00 | - | 127 | 637 | 30.15% |
HPQ260116C00032000 | 2024-03-18 11:47AM EDT | 2026-01-16 | 3.90 | 3.20 | 4.15 | 0.00 | - | 1 | 183 | 30.12% |
HPQ261218C00032000 | 2024-03-22 12:27PM EDT | 2026-12-18 | 5.00 | 4.90 | 5.25 | 0.00 | - | 1 | 7 | 30.06% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240405P00032000 | 2024-03-25 10:08AM EDT | 2024-04-05 | 2.09 | 1.22 | 1.94 | 0.00 | - | 10 | 9 | 39.65% |
HPQ240412P00032000 | 2024-03-12 11:40AM EDT | 2024-04-12 | 1.63 | 1.17 | 2.33 | 0.00 | - | - | 12 | 49.41% |
HPQ240419P00032000 | 2024-03-20 9:49AM EDT | 2024-04-19 | 2.45 | 1.64 | 2.93 | 0.00 | - | 5 | 59 | 62.74% |
HPQ240426P00032000 | 2024-03-12 11:44AM EDT | 2024-04-26 | 1.80 | 1.58 | 2.06 | 0.00 | - | - | 3 | 25.88% |
HPQ240517P00032000 | 2024-03-19 3:57PM EDT | 2024-05-17 | 2.36 | 1.59 | 2.37 | 0.00 | - | 3 | 507 | 28.08% |
HPQ240621P00032000 | 2024-03-19 12:51PM EDT | 2024-06-21 | 3.25 | 2.36 | 2.77 | 0.00 | - | 3 | 996 | 29.05% |
HPQ240719P00032000 | 2024-03-15 12:47PM EDT | 2024-07-19 | 2.56 | 2.53 | 2.86 | 0.00 | - | 21 | 22 | 26.61% |
HPQ240816P00032000 | 2024-03-15 3:59PM EDT | 2024-08-16 | 2.77 | 2.59 | 2.97 | 0.00 | - | 271 | 285 | 25.34% |
HPQ240920P00032000 | 2024-03-21 3:37PM EDT | 2024-09-20 | 3.20 | 2.83 | 3.10 | 0.00 | - | 14 | 15 | 24.32% |
HPQ241115P00032000 | 2024-03-21 3:37PM EDT | 2024-11-15 | 3.40 | 3.20 | 3.30 | 0.00 | - | 7 | 20 | 23.32% |
HPQ241220P00032000 | 2024-03-14 11:45AM EDT | 2024-12-20 | 3.55 | 3.45 | 3.55 | 0.00 | - | 4 | 4 | 24.20% |
HPQ250117P00032000 | 2024-03-25 10:37AM EDT | 2025-01-17 | 3.85 | 3.55 | 3.65 | 0.00 | - | 112 | 1,157 | 23.96% |
HPQ251219P00032000 | 2024-03-08 2:50PM EDT | 2025-12-19 | 4.90 | 2.62 | 6.00 | 0.00 | - | 2 | 31 | 31.26% |
HPQ260116P00032000 | 2024-03-19 9:58AM EDT | 2026-01-16 | 5.25 | 4.75 | 5.20 | 0.00 | - | 1 | 23 | 25.65% |
HPQ261218P00032000 | 2024-03-06 3:15PM EDT | 2026-12-18 | 6.00 | 5.05 | 6.00 | 0.00 | - | 1 | 4 | 24.90% |