HTHT - Huazhu Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HTHT200320C000225002020-01-08 1:50PM EST22.5017.809.9013.100.00-3300151.95%
HTHT200320C000250002020-02-18 10:07AM EST25.0011.707.709.900.00-210110.74%
HTHT200320C000300002020-02-20 10:46AM EST30.007.673.804.600.00-44872.07%
HTHT200320C000350002020-02-25 10:54AM EST35.001.701.251.85-0.56-24.78%157468.31%
HTHT200320C000400002020-02-25 12:13PM EST40.000.430.200.45-0.07-14.00%256761.62%
HTHT200320C000450002020-02-25 3:38PM EST45.000.100.000.10-0.15-60.00%276459.77%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HTHT200320P000175002020-01-27 7:07PM EST17.500.25-0.550.00--1193.55%
HTHT200320P000200002020-02-25 9:38AM EST20.000.200.000.150.00-5050103.52%
HTHT200320P000225002020-02-25 9:38AM EST22.500.250.050.20-0.05-16.67%505090.43%
HTHT200320P000250002020-02-25 10:02AM EST25.000.200.150.45-0.04-16.67%624585.74%
HTHT200320P000300002020-02-25 3:55PM EST30.000.950.851.05+0.18+23.38%5582866.99%
HTHT200320P000350002020-02-25 3:54PM EST35.003.202.903.50+0.65+25.49%783,68361.04%
HTHT200320P000400002020-02-25 3:29PM EST40.006.806.207.60+0.58+9.32%3923479.69%
HTHT200320P000450002020-02-18 9:46AM EST45.009.0010.9013.300.00-22478.13%