HUYA - HUYA Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUYA191018C00014000 | 2019-08-22 11:48AM EDT | 14.00 | 8.60 | 12.70 | 15.50 | 0.00 | - | 8 | 3 | 1,190.23% |
| HUYA191018C00015000 | 2019-05-29 12:33PM EDT | 15.00 | 6.90 | 9.80 | 10.40 | 0.00 | - | 1 | 0 | 656.64% |
| HUYA191018C00017500 | 2019-08-21 2:51PM EDT | 17.50 | 6.60 | 10.30 | 10.70 | 0.00 | - | 16 | 34 | 866.80% |
| HUYA191018C00019000 | 2019-10-14 9:56AM EDT | 19.00 | 3.90 | 3.50 | 3.70 | +0.20 | +5.41% | 6 | 19 | 97.66% |
| HUYA191018C00020000 | 2019-10-11 10:27AM EDT | 20.00 | 2.60 | 2.50 | 2.65 | 0.00 | - | 22 | 217 | 66.41% |
| HUYA191018C00020500 | 2019-10-14 12:05AM EDT | 20.50 | 1.70 | 2.05 | 2.20 | 0.00 | - | - | 1 | 67.19% |
| HUYA191018C00021000 | 2019-10-14 11:02AM EDT | 21.00 | 1.66 | 1.60 | 1.75 | -0.09 | -5.14% | 18 | 157 | 62.89% |
| HUYA191018C00021500 | 2019-10-14 11:10AM EDT | 21.50 | 1.15 | 1.15 | 1.30 | -0.35 | -23.33% | 11 | 4 | 55.27% |
| HUYA191018C00022000 | 2019-10-11 3:18PM EDT | 22.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 67 | 88 | 57.62% |
| HUYA191018C00022500 | 2019-10-14 12:46PM EDT | 22.50 | 0.59 | 0.55 | 0.65 | -0.01 | -1.67% | 159 | 1,341 | 55.66% |
| HUYA191018C00023000 | 2019-10-14 1:08PM EDT | 23.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 57 | 102 | 52.15% |
| HUYA191018C00023500 | 2019-10-14 11:56AM EDT | 23.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 59 | 87 | 51.76% |
| HUYA191018C00024000 | 2019-10-14 12:30PM EDT | 24.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 701 | 50.39% |
| HUYA191018C00024500 | 2019-10-14 10:06AM EDT | 24.50 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 43 | 236 | 50.78% |
| HUYA191018C00025000 | 2019-10-11 3:44PM EDT | 25.00 | 0.06 | 0.05 | 0.05 | 0.00 | - | 68 | 677 | 59.77% |
| HUYA191018C00025500 | 2019-10-11 3:36PM EDT | 25.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 80.47% |
| HUYA191018C00026000 | 2019-10-14 11:41AM EDT | 26.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 401 | 67.19% |
| HUYA191018C00026500 | 2019-09-27 3:21PM EDT | 26.50 | 0.45 | 0.00 | 0.60 | 0.00 | - | 19 | 83 | 134.38% |
| HUYA191018C00027000 | 2019-10-14 9:33AM EDT | 27.00 | 0.15 | 0.00 | 0.05 | +0.10 | +200.00% | 1 | 291 | 81.25% |
| HUYA191018C00027500 | 2019-10-11 10:58AM EDT | 27.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,524 | 87.50% |
| HUYA191018C00028000 | 2019-09-27 2:30PM EDT | 28.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 12 | 49 | 162.50% |
| HUYA191018C00029000 | 2019-10-01 2:09PM EDT | 29.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 345 | 106.25% |
| HUYA191018C00030000 | 2019-09-27 12:51PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 211 | 755 | 132.03% |
| HUYA191018C00031000 | 2019-09-20 9:39AM EDT | 31.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 150 | 150 | 201.17% |
| HUYA191018C00032000 | 2019-09-24 10:56AM EDT | 32.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 5 | 215.23% |
| HUYA191018C00032500 | 2019-09-25 12:04PM EDT | 32.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 217 | 221.88% |
| HUYA191018C00034000 | 2019-08-28 3:54PM EDT | 34.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 10 | 189.06% |
| HUYA191018C00035000 | 2019-08-30 10:10AM EDT | 35.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 302 | 168.75% |
| HUYA191018C00036000 | 2019-09-20 9:32AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 196.88% |
| HUYA191018C00037500 | 2019-08-21 3:34PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| HUYA191018C00040000 | 2019-07-01 9:55AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUYA191018C00042500 | 2019-06-07 10:56AM EDT | 42.50 | 0.50 | 0.15 | 0.25 | 0.00 | - | - | 1 | 316.41% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUYA191018P00012500 | 2019-08-30 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 189 | 259.38% |
| HUYA191018P00014000 | 2019-08-05 10:57AM EDT | 14.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 2 | 214.06% |
| HUYA191018P00015000 | 2019-09-19 1:14PM EDT | 15.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 15 | 130 | 296.48% |
| HUYA191018P00016000 | 2019-08-14 12:11PM EDT | 16.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 101 | 2,636 | 161.72% |
| HUYA191018P00017500 | 2019-09-19 1:14PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 1,042 | 208.59% |
| HUYA191018P00019000 | 2019-10-02 9:33AM EDT | 19.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 3,081 | 112.50% |
| HUYA191018P00020000 | 2019-10-09 12:35PM EDT | 20.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 40 | 1,986 | 67.97% |
| HUYA191018P00020500 | 2019-10-09 12:42PM EDT | 20.50 | 0.45 | 0.05 | 0.10 | 0.00 | - | 1 | 23 | 62.89% |
| HUYA191018P00021000 | 2019-10-11 3:48PM EDT | 21.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 32 | 219 | 59.77% |
| HUYA191018P00021500 | 2019-10-11 2:44PM EDT | 21.50 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 2,103 | 52.73% |
| HUYA191018P00022000 | 2019-10-14 11:20AM EDT | 22.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 3 | 139 | 55.47% |
| HUYA191018P00022500 | 2019-10-14 12:51PM EDT | 22.50 | 0.50 | 0.50 | 0.60 | -0.04 | -7.41% | 6 | 1,981 | 53.71% |
| HUYA191018P00023000 | 2019-10-11 2:26PM EDT | 23.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 1 | 49 | 50.00% |
| HUYA191018P00023500 | 2019-10-11 11:39AM EDT | 23.50 | 0.90 | 1.10 | 1.20 | 0.00 | - | 1 | 43 | 55.27% |
| HUYA191018P00024000 | 2019-10-14 11:31AM EDT | 24.00 | 1.53 | 1.50 | 1.60 | -0.61 | -28.50% | 12 | 110 | 55.08% |
| HUYA191018P00024500 | 2019-10-11 12:35PM EDT | 24.50 | 1.95 | 1.90 | 2.10 | 0.00 | - | 2 | 45 | 66.41% |
| HUYA191018P00025000 | 2019-10-09 3:31PM EDT | 25.00 | 2.20 | 2.45 | 2.55 | 0.00 | - | 2 | 226 | 53.91% |
| HUYA191018P00025500 | 2019-10-14 11:32AM EDT | 25.50 | 2.94 | 2.85 | 3.10 | +0.61 | +26.18% | 6 | 6 | 86.72% |
| HUYA191018P00026000 | 2019-10-08 1:25PM EDT | 26.00 | 4.30 | 3.40 | 3.60 | 0.00 | - | 10 | 142 | 68.75% |
| HUYA191018P00026500 | 2019-10-04 3:28PM EDT | 26.50 | 3.79 | 3.80 | 4.10 | 0.00 | - | 8 | 10 | 104.69% |
| HUYA191018P00027500 | 2019-10-07 11:53AM EDT | 27.50 | 4.80 | 4.90 | 5.10 | 0.00 | - | 7 | 156 | 90.63% |
| HUYA191018P00028000 | 2019-09-23 10:07AM EDT | 28.00 | 1.69 | 5.10 | 5.70 | 0.00 | - | - | 23 | 150.39% |
| HUYA191018P00028500 | 2019-09-24 10:52AM EDT | 28.50 | 2.85 | 5.60 | 6.20 | 0.00 | - | - | 0 | 158.59% |
| HUYA191018P00029000 | 2019-10-01 3:17PM EDT | 29.00 | 5.54 | 6.20 | 6.70 | 0.00 | - | 1 | 85 | 166.80% |
| HUYA191018P00030000 | 2019-10-07 10:21AM EDT | 30.00 | 7.27 | 7.30 | 7.60 | 0.00 | - | 1 | 1 | 159.38% |
| HUYA191018P00031000 | 2019-09-16 10:51AM EDT | 31.00 | 6.60 | 8.00 | 8.90 | 0.00 | - | - | 0 | 233.59% |
| HUYA191018P00032500 | 2019-08-08 11:32AM EDT | 32.50 | 12.55 | 7.50 | 7.80 | 0.00 | - | 30 | 22 | 0.00% |
| HUYA191018P00035000 | 2019-07-17 10:27AM EDT | 35.00 | 10.80 | 10.80 | 11.50 | 0.00 | - | 1 | 0 | 0.00% |
| HUYA191018P00040000 | 2019-10-08 11:13AM EDT | 40.00 | 18.20 | 17.00 | 18.10 | 0.00 | - | 1 | 0 | 249.22% |