Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HRB220715C00018000 | 2021-12-27 11:13AM EDT | 18.00 | 5.70 | 6.00 | 6.30 | 0.00 | - | - | 1 | 0.00% |
HRB220715C00019000 | 2021-12-27 11:42AM EDT | 19.00 | 4.90 | 5.10 | 5.40 | 0.00 | - | 1 | 5 | 0.00% |
HRB220715C00020000 | 2021-12-29 11:27AM EDT | 20.00 | 4.20 | 2.90 | 4.60 | 0.00 | - | - | 4 | 0.00% |
HRB220715C00021000 | 2022-01-05 11:26AM EDT | 21.00 | 3.90 | 3.50 | 4.70 | +0.45 | +13.04% | 1 | 14 | 0.00% |
HRB220715C00022000 | 2022-01-05 11:36AM EDT | 22.00 | 3.30 | 2.40 | 3.80 | -0.10 | -2.94% | 13 | 11 | 0.00% |
HRB220715C00023000 | 2022-01-03 11:36AM EDT | 23.00 | 2.49 | 1.70 | 2.50 | 0.00 | - | 1 | 11 | 0.00% |
HRB220715C00024000 | 2022-01-04 4:01PM EDT | 24.00 | 2.50 | 1.75 | 2.00 | 0.00 | - | 16 | 27 | 0.00% |
HRB220715C00025000 | 2022-01-05 2:53PM EDT | 25.00 | 1.62 | 1.35 | 1.55 | -0.35 | -17.77% | 6 | 38 | 0.00% |
HRB220715C00026000 | 2021-12-28 11:18AM EDT | 26.00 | 1.15 | 1.05 | 1.80 | 0.00 | - | 5 | 35 | 0.00% |
HRB220715C00027000 | 2022-01-05 3:57PM EDT | 27.00 | 0.85 | 0.75 | 0.90 | -0.20 | -19.05% | 2 | 13 | 0.00% |
HRB220715C00028000 | 2022-01-04 12:23PM EDT | 28.00 | 0.89 | 0.55 | 0.70 | 0.00 | - | 9 | 14 | 0.00% |
HRB220715C00029000 | 2021-12-22 12:50PM EDT | 29.00 | 0.51 | 0.40 | 0.55 | 0.00 | - | 6 | 7 | 0.00% |
HRB220715C00030000 | 2022-01-03 12:56PM EDT | 30.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 46 | 101 | 0.00% |
HRB220715C00032000 | 2021-12-31 11:33AM EDT | 32.00 | 0.35 | 0.15 | 0.70 | 0.00 | - | 1 | 1 | 0.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HRB220715P00017000 | 2021-12-27 10:30AM EDT | 17.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 5 | 6 | 132.23% |
HRB220715P00020000 | 2021-11-29 4:52PM EDT | 20.00 | 0.82 | 0.75 | 0.95 | 0.00 | - | - | 20 | 138.28% |
HRB220715P00021000 | 2022-01-05 2:08PM EDT | 21.00 | 0.95 | 1.00 | 1.20 | -0.30 | -24.00% | 3 | 22 | 140.38% |
HRB220715P00022000 | 2022-01-05 3:56PM EDT | 22.00 | 1.42 | 1.35 | 1.55 | -0.08 | -5.33% | 3 | 2 | 144.73% |
HRB220715P00023000 | 2021-12-29 11:30AM EDT | 23.00 | 1.95 | 1.80 | 2.00 | 0.00 | - | 6 | 17 | 150.73% |
HRB220715P00024000 | 2021-12-30 10:46AM EDT | 24.00 | 2.35 | 2.30 | 3.10 | 0.00 | - | - | 1 | 165.53% |
HRB220715P00030000 | 2021-12-20 3:45PM EDT | 30.00 | 7.90 | 6.80 | 7.70 | 0.00 | - | - | 6 | 209.33% |