Advertisement
Advertisement
U.S. markets open in 1 hour 58 minutes
S&P Futures
4,222.75 +12.75 (+0.30%) Dow Futures
33,401.00 +141.00 (+0.42%) Nasdaq Futures
13,420.75 +28.75 (+0.21%) Russell 2000 Futures
1,977.70 +8.20 (+0.42%) Crude Oil
92.73 +0.80 (+0.87%) Gold
1,807.00 -6.70 (-0.37%)
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS220819C00185000 | 2022-07-27 9:33AM EDT | 185.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS220819C00220000 | 2022-08-10 11:22AM EDT | 220.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| HUBS220819C00230000 | 2022-07-19 3:36PM EDT | 230.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS220819C00240000 | 2022-07-26 1:50PM EDT | 240.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS220819C00250000 | 2022-08-04 9:38AM EDT | 250.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS220819C00260000 | 2022-07-18 11:24AM EDT | 260.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUBS220819C00270000 | 2022-08-08 10:49AM EDT | 270.00 | 117.02 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| HUBS220819C00280000 | 2022-07-29 10:50AM EDT | 280.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| HUBS220819C00290000 | 2022-08-10 12:21PM EDT | 290.00 | 114.99 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| HUBS220819C00300000 | 2022-08-09 12:12PM EDT | 300.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| HUBS220819C00310000 | 2022-08-04 11:43AM EDT | 310.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| HUBS220819C00320000 | 2022-08-09 2:30PM EDT | 320.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 14 | 90 | 0.00% |
| HUBS220819C00330000 | 2022-08-09 2:21PM EDT | 330.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 0.00% |
| HUBS220819C00340000 | 2022-08-10 10:27AM EDT | 340.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 6 | 164 | 0.00% |
| HUBS220819C00350000 | 2022-08-10 9:53AM EDT | 350.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 10 | 229 | 0.00% |
| HUBS220819C00360000 | 2022-08-10 11:37AM EDT | 360.00 | 48.73 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 0.00% |
| HUBS220819C00370000 | 2022-08-10 3:55PM EDT | 370.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 341 | 102 | 0.00% |
| HUBS220819C00380000 | 2022-08-10 3:18PM EDT | 380.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 236 | 455 | 0.00% |
| HUBS220819C00390000 | 2022-08-10 3:40PM EDT | 390.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 0.00% |
| HUBS220819C00400000 | 2022-08-10 3:58PM EDT | 400.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 181 | 254 | 0.00% |
| HUBS220819C00410000 | 2022-08-10 3:08PM EDT | 410.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 1.56% |
| HUBS220819C00420000 | 2022-08-10 3:48PM EDT | 420.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 39 | 43 | 6.25% |
| HUBS220819C00430000 | 2022-08-10 3:18PM EDT | 430.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 477 | 365 | 6.25% |
| HUBS220819C00440000 | 2022-08-10 2:00PM EDT | 440.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 237 | 560 | 12.50% |
| HUBS220819C00450000 | 2022-08-10 2:16PM EDT | 450.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 59 | 155 | 12.50% |
| HUBS220819C00460000 | 2022-08-10 2:04PM EDT | 460.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 27 | 39 | 12.50% |
| HUBS220819C00470000 | 2022-08-10 2:03PM EDT | 470.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 78 | 25.00% |
| HUBS220819C00490000 | 2022-07-01 2:04PM EDT | 490.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.52% |
| HUBS220819C00500000 | 2022-08-10 3:56PM EDT | 500.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 57 | 462 | 25.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS220819P00130000 | 2022-08-10 11:57AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 1,650 | 50.00% |
| HUBS220819P00145000 | 2022-08-09 3:18PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 166 | 50.00% |
| HUBS220819P00150000 | 2022-08-03 10:55AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| HUBS220819P00155000 | 2022-07-26 10:20AM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HUBS220819P00165000 | 2022-08-03 3:07PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| HUBS220819P00170000 | 2022-07-20 12:14PM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| HUBS220819P00180000 | 2022-08-09 10:40AM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 50.00% |
| HUBS220819P00185000 | 2022-07-26 1:44PM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| HUBS220819P00190000 | 2022-08-08 10:00AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| HUBS220819P00195000 | 2022-08-04 3:49PM EDT | 195.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| HUBS220819P00200000 | 2022-08-08 3:50PM EDT | 200.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| HUBS220819P00210000 | 2022-08-08 3:55PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| HUBS220819P00220000 | 2022-08-05 9:47AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 64 | 50.00% |
| HUBS220819P00230000 | 2022-08-08 10:30AM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| HUBS220819P00240000 | 2022-08-09 11:39AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| HUBS220819P00250000 | 2022-08-05 11:03AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| HUBS220819P00260000 | 2022-08-08 11:34AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 50.00% |
| HUBS220819P00270000 | 2022-08-10 3:59PM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 159 | 50.00% |
| HUBS220819P00280000 | 2022-08-10 11:15AM EDT | 280.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 50.00% |
| HUBS220819P00290000 | 2022-08-10 10:37AM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 50.00% |
| HUBS220819P00300000 | 2022-08-10 9:31AM EDT | 300.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 50.00% |
| HUBS220819P00310000 | 2022-08-08 9:49AM EDT | 310.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 25.00% |
| HUBS220819P00320000 | 2022-08-10 10:42AM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 121 | 25.00% |
| HUBS220819P00330000 | 2022-08-10 11:34AM EDT | 330.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 42 | 53 | 25.00% |
| HUBS220819P00340000 | 2022-08-10 2:34PM EDT | 340.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 187 | 178 | 25.00% |
| HUBS220819P00350000 | 2022-08-10 1:26PM EDT | 350.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 43 | 47 | 25.00% |
| HUBS220819P00360000 | 2022-08-10 3:55PM EDT | 360.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 29 | 48 | 12.50% |
| HUBS220819P00370000 | 2022-08-10 3:05PM EDT | 370.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 12.50% |
| HUBS220819P00380000 | 2022-08-10 11:52AM EDT | 380.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| HUBS220819P00390000 | 2022-08-10 3:46PM EDT | 390.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 33 | 41 | 6.25% |
| HUBS220819P00400000 | 2022-08-10 3:08PM EDT | 400.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 15 | 56 | 3.13% |
| HUBS220819P00410000 | 2022-08-10 3:59PM EDT | 410.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| HUBS220819P00420000 | 2022-08-10 12:58PM EDT | 420.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| HUBS220819P00430000 | 2022-08-10 12:58PM EDT | 430.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| HUBS220819P00440000 | 2022-08-10 10:29AM EDT | 440.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 40 | 12 | 0.00% |
| HUBS220819P00450000 | 2022-08-09 10:10AM EDT | 450.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS220819P00460000 | 2022-08-05 3:58PM EDT | 460.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| HUBS220819P00470000 | 2022-08-05 9:53AM EDT | 470.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUBS220819P00480000 | 2022-08-09 9:35AM EDT | 480.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
