Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HSY230210C00215000 | 2023-02-03 10:01AM EST | 215.00 | 16.85 | 19.60 | 20.10 | 0.00 | - | 1 | 2 | 56.64% |
HSY230210C00220000 | 2023-02-06 12:33PM EST | 220.00 | 20.61 | 14.10 | 15.20 | 0.00 | - | 2 | 23 | 48.54% |
HSY230210C00222500 | 2023-01-31 9:50AM EST | 222.50 | 4.60 | 12.00 | 12.70 | 0.00 | - | 2 | 16 | 41.90% |
HSY230210C00225000 | 2023-02-07 10:55AM EST | 225.00 | 11.50 | 8.70 | 10.30 | 0.00 | - | 1 | 19 | 37.99% |
HSY230210C00227500 | 2023-02-03 3:36PM EST | 227.50 | 8.21 | 6.60 | 8.40 | 0.00 | - | 2 | 11 | 42.26% |
HSY230210C00230000 | 2023-02-08 11:25AM EST | 230.00 | 5.98 | 4.90 | 5.50 | -3.52 | -37.05% | 2 | 20 | 26.76% |
HSY230210C00232500 | 2023-02-08 11:32AM EST | 232.50 | 3.50 | 2.95 | 3.30 | -1.20 | -25.53% | 62 | 77 | 22.00% |
HSY230210C00235000 | 2023-02-08 12:18PM EST | 235.00 | 1.25 | 1.40 | 1.65 | -2.05 | -62.12% | 11 | 238 | 20.00% |
HSY230210C00237500 | 2023-02-08 12:05PM EST | 237.50 | 0.55 | 0.30 | 0.75 | -1.10 | -66.67% | 39 | 33 | 20.51% |
HSY230210C00240000 | 2023-02-08 12:00PM EST | 240.00 | 0.25 | 0.15 | 0.40 | -0.47 | -65.28% | 1 | 71 | 23.19% |
HSY230210C00242500 | 2023-02-07 12:20PM EST | 242.50 | 0.35 | 0.05 | 0.25 | +0.15 | +75.00% | 30 | 171 | 26.56% |
HSY230210C00245000 | 2023-02-07 11:58AM EST | 245.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 9 | 23 | 41.58% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HSY230210P00195000 | 2023-01-11 1:35PM EST | 195.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | - | 3 | 113.09% |
HSY230210P00210000 | 2023-02-01 12:55PM EST | 210.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 74.32% |
HSY230210P00212500 | 2023-02-06 11:33AM EST | 212.50 | 0.61 | 0.00 | 0.60 | 0.00 | - | 1 | 17 | 67.97% |
HSY230210P00215000 | 2023-02-06 11:17AM EST | 215.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 53.71% |
HSY230210P00217500 | 2023-02-06 12:00PM EST | 217.50 | 0.09 | 0.00 | 0.60 | 0.00 | - | 2 | 13 | 55.08% |
HSY230210P00220000 | 2023-02-07 11:09AM EST | 220.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 32 | 59.08% |
HSY230210P00222500 | 2023-02-06 9:43AM EST | 222.50 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 52.73% |
HSY230210P00225000 | 2023-02-08 11:30AM EST | 225.00 | 0.24 | 0.00 | 0.65 | +0.14 | +140.00% | 1 | 29 | 43.90% |
HSY230210P00227500 | 2023-02-08 11:45AM EST | 227.50 | 0.25 | 0.15 | 0.45 | -0.05 | -16.67% | 6 | 33 | 31.84% |
HSY230210P00230000 | 2023-02-08 11:53AM EST | 230.00 | 0.55 | 0.35 | 0.60 | +0.11 | +25.00% | 5 | 45 | 26.76% |
HSY230210P00232500 | 2023-02-08 12:35PM EST | 232.50 | 1.12 | 0.65 | 0.95 | +0.47 | +72.31% | 6 | 24 | 22.66% |
HSY230210P00235000 | 2023-02-08 12:54PM EST | 235.00 | 1.80 | 1.50 | 1.95 | +0.30 | +20.00% | 13 | 54 | 22.36% |