Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
80.00 HDBKP 48.50 -0.30 -0.61 48.80 48.50 52.40 54.40 4 —
85.00 HDBKQ — — — — — 47.60 49.40 — —
90.00 HDBKR — — — — — 42.40 44.40 — —
95.00 HDBKS 29.30 — — 29.30 29.30 37.40 39.40 7 —
100.00 HDBKT 19.71 3.21 19.45 19.71 19.71 32.60 34.40 12 16
105.00 HDBKA 27.63 -1.87 -6.34 27.63 27.63 27.40 29.40 1 11
110.00 HDBKB 8.30 3.27 65.01 8.30 8.30 22.70 24.30 1 92
115.00 HDBKC 20.00 4.09 25.71 20.00 20.00 18.60 19.30 10 201
120.00 HDBKD 14.70 -1.75 -10.64 14.70 14.70 13.70 14.30 3 271
125.00 HDBKE 8.40 3.40 68.00 8.40 6.80 8.70 9.30 4 108
130.00 HDBKF 3.90 2.51 180.58 3.90 2.95 3.70 4.30 25 345
135.00 HDBKG 0.05 0.04 400.00 0.10 0.05 0.05 0.05 92 280
140.00 HDBKH 1.10 — — 1.10 0.80 0.05 0.20 23 220
145.00 HDBKI — — — — — 0.05 0.15 — —
150.00 HDBKJ — — — — — 0.05 0.25 — —
155.00 HDBKU — — — — — — 0.15 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
80.00 HDBWP — — — — — — 0.25 — —
85.00 HDBWQ — — — — — — 0.15 — —
90.00 HDBWR 0.10 -0.20 -66.67 0.10 0.10 0.05 0.15 2 5
95.00 HDBWS 0.05 -0.05 -50.00 0.05 0.05 0.05 0.20 9 89
100.00 HDBWT 0.05 -0.05 -50.00 0.05 0.05 0.10 0.15 2 206
105.00 HDBWA 0.05 — — 0.05 0.05 0.05 0.20 4 409
110.00 HDBWB 0.05 — — 0.05 0.05 0.05 0.20 3 301
115.00 HDBWC 0.10 -0.10 -50.00 0.10 0.05 0.05 0.15 2 268
120.00 HDBWD 0.13 -0.04 -23.53 0.13 0.05 0.05 0.15 14 190
125.00 HDBWE 0.48 0.23 92.00 0.48 0.48 0.05 0.15 10 99
130.00 HDBWF 0.15 -2.17 -93.53 0.35 0.05 0.05 0.05 139 168
135.00 HDBWG 1.83 -4.59 -71.50 3.10 1.65 0.70 1.25 18 50
140.00 HDBWH 6.20 1.60 34.78 6.20 6.20 5.60 6.30 15 —
145.00 HDBWI 18.50 -9.95 -34.97 18.50 18.50 10.60 12.10 1 1
150.00 HDBWJ — — — — — 15.60 17.10 — —
155.00 HDBWU — — — — — 20.60 22.10 — —
Return to Top