At close: June 14 at 4:00 PM EDT
After hours: June 14 at 5:46 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HRB240621C00030000 | 6/4/2024 5:13 PM | 30 | 22.10 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 0.00% |
HRB240621C00032000 | 8/28/2023 3:42 PM | 32 | 9.60 | 11.70 | 12.00 | 0.00 | 0.00% | 16 | 9 | 0.00% |
HRB240621C00034000 | 6/3/2024 3:46 PM | 34 | 16.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
HRB240621C00035000 | 1/9/2024 5:52 PM | 35 | 12.70 | 11.10 | 11.90 | 0.00 | 0.00% | 1 | 10 | 0.00% |
HRB240621C00037000 | 5/9/2024 7:56 PM | 37 | 12.45 | 11.10 | 15.40 | 0.00 | 0.00% | 2 | 3 | 333.59% |
HRB240621C00038000 | 1/29/2024 6:24 PM | 38 | 10.90 | 11.30 | 13.40 | 0.00 | 0.00% | 2 | 6 | 242.19% |
HRB240621C00039000 | 1/19/2024 6:55 PM | 39 | 8.90 | 8.70 | 10.40 | 0.00 | 0.00% | 4 | 4 | 0.00% |
HRB240621C00040000 | 6/4/2024 5:13 PM | 40 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 0.00% |
HRB240621C00041000 | 2/16/2024 3:38 PM | 41 | 7.30 | 6.80 | 9.00 | 0.00 | 0.00% | 29 | 76 | 0.00% |
HRB240621C00042000 | 5/8/2024 5:29 PM | 42 | 6.90 | 6.60 | 10.10 | 0.00 | 0.00% | 2 | 49 | 224.22% |
HRB240621C00043000 | 6/4/2024 2:35 PM | 43 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
HRB240621C00044000 | 5/30/2024 2:31 PM | 44 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
HRB240621C00045000 | 5/16/2024 6:08 PM | 45 | 8.05 | 4.10 | 7.60 | 0.00 | 0.00% | 1 | 0 | 99.41% |
HRB240621C00046000 | 6/11/2024 3:45 PM | 46 | 3.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
HRB240621C00047000 | 5/31/2024 5:20 PM | 47 | 2.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
HRB240621C00048000 | 6/13/2024 7:29 PM | 48 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
HRB240621C00049000 | 6/11/2024 7:57 PM | 49 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
HRB240621C00050000 | 6/14/2024 6:51 PM | 50 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
HRB240621C00055000 | 6/13/2024 3:39 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
HRB240621C00060000 | 6/7/2024 7:01 PM | 60 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
HRB240621C00065000 | 3/5/2024 3:57 PM | 65 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 25 | 155.08% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HRB240621P00015000 | 11/10/2023 2:39 PM | 15 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 35 | 510.94% |
HRB240621P00020000 | 5/23/2023 6:49 PM | 20 | 2.25 | 0.00 | 5.00 | 0.00 | 0.00% | - | 1 | 815.63% |
HRB240621P00023000 | 8/28/2023 3:09 PM | 23 | 0.29 | 0.00 | 0.55 | 0.00 | 0.00% | 25 | 55 | 392.19% |
HRB240621P00025000 | 5/9/2024 6:59 PM | 25 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 38 | 96 | 296.88% |
HRB240621P00027000 | 8/16/2023 2:35 PM | 27 | 0.77 | 0.40 | 0.50 | 0.00 | 0.00% | 1 | 138 | 356.64% |
HRB240621P00030000 | 5/3/2024 1:30 PM | 30 | 0.10 | 0.00 | 0.85 | 0.00 | 0.00% | 15 | 206 | 301.17% |
HRB240621P00032000 | 5/28/2024 5:30 PM | 32 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
HRB240621P00033000 | 5/30/2024 7:52 PM | 33 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
HRB240621P00035000 | 5/24/2024 3:14 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 50.00% |
HRB240621P00036000 | 5/30/2024 5:42 PM | 36 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
HRB240621P00037000 | 6/3/2024 5:34 PM | 37 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
HRB240621P00038000 | 12/12/2023 3:10 PM | 38 | 1.00 | 1.00 | 1.80 | 0.00 | 0.00% | - | 5 | 269.92% |
HRB240621P00039000 | 6/5/2024 7:57 PM | 39 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 0 | 50.00% |
HRB240621P00040000 | 6/7/2024 2:03 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 195 | 0 | 50.00% |
HRB240621P00041000 | 6/10/2024 2:06 PM | 41 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 157 | 0 | 50.00% |
HRB240621P00042000 | 6/14/2024 5:07 PM | 42 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
HRB240621P00043000 | 6/14/2024 2:46 PM | 43 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
HRB240621P00044000 | 6/4/2024 4:14 PM | 44 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
HRB240621P00045000 | 6/10/2024 7:12 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
HRB240621P00046000 | 6/14/2024 2:29 PM | 46 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
HRB240621P00047000 | 6/10/2024 5:39 PM | 47 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
HRB240621P00048000 | 6/10/2024 2:12 PM | 48 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
HRB240621P00049000 | 6/12/2024 5:08 PM | 49 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
HRB240621P00050000 | 6/14/2024 7:31 PM | 50 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 1.56% |
HRB240621P00055000 | 5/22/2024 2:08 PM | 55 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
HRB240621P00060000 | 6/11/2024 7:11 PM | 60 | 10.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
HRB240621P00065000 | 3/5/2024 3:11 PM | 65 | 15.20 | 17.30 | 18.60 | 0.00 | 0.00% | 8 | 0 | 328.71% |
HRB240621P00070000 | 4/24/2024 5:49 PM | 70 | 21.10 | 17.50 | 22.00 | 0.00 | 0.00% | 4 | 4 | 147.27% |
Related Tickers
FTDR Frontdoor, Inc.
34.89
-0.29%
MCW Mister Car Wash, Inc.
7.23
-1.23%
CSV Carriage Services, Inc.
28.12
-3.47%
MED Medifast, Inc.
19.71
-2.14%
BFAM Bright Horizons Family Solutions Inc.
103.94
-0.61%
ROL Rollins, Inc.
48.50
+1.34%
SCI Service Corporation International
72.45
-0.11%
PLC.TO Park Lawn Corporation
25.95
-0.04%
YYGH YY Group Holding Limited
0.9355
-18.65%
WW WW International, Inc.
1.2950
-10.07%