Options Chain for H & E EQUIPMENT SERVICES INC COM (HEES) - $89.72 as of 1/22/2025 8:51:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 66.30 | 69.50 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 25.00 | 63.80 | 67.00 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 27.50 | 61.20 | 62.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 58.70 | 62.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 32.50 | 56.50 | 57.80 | 16.24 | 0.00 | 0.00% | 0 | 12 | 2.26 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 1/21/2025 4:00:01 PM EST |
| 35.00 | 53.70 | 57.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 37.50 | 51.30 | 54.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 48.80 | 51.20 | 8.50 | 0.00 | 0.00% | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 1/21/2025 4:00:01 PM EST |
| 42.50 | 46.50 | 48.20 | 3.42 | 0.00 | 0.00% | 0 | 17 | 1.87 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 45.00 | 44.00 | 47.00 | 45.00 | 0.00 | 0.00% | 0 | 6 | 2.13 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 47.50 | 41.60 | 43.10 | 8.40 | 0.00 | 0.00% | 0 | 10 | 1.59 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 39.10 | 40.90 | 0.75 | 0.00 | 0.00% | 0 | 20 | 1.57 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 52.50 | 36.60 | 38.00 | 9.12 | 0.00 | 0.00% | 0 | 42 | 1.34 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 34.10 | 35.40 | 34.48 | 0.00 | 0.00% | 0 | 42 | 1.21 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 57.50 | 31.50 | 33.50 | 33.24 | 0.00 | 0.00% | 0 | 23 | 1.28 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 29.00 | 31.00 | 29.86 | 0.00 | 0.00% | 0 | 57 | 1.18 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 62.50 | 26.90 | 28.40 | 29.00 | 0.00 | 0.00% | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 24.10 | 25.40 | 25.00 | 0.00 | 0.00% | 0 | 305 | 0.70 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 67.50 | 21.60 | 23.60 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 19.20 | 20.90 | 1.15 | 0.00 | 0.00% | 0 | 14 | 0.80 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 14.20 | 16.00 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 9.10 | 10.90 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 82.50 | 6.90 | 8.40 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.95 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 4.60 | 6.00 | 4.72 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.87 | 0.05 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 87.50 | 2.50 | 3.90 | % | 0 | 0 | 0.20 | 0.70 | 0.08 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 1.10 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 3,932 | 0.14 | 0.47 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 92.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 482 | 0.08 | 0.24 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 4.80 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.10 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.03 | 0.02 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 1/21/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 1/21/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 1/21/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.05 | 2.15 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 202 | 0.99 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 105 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.93 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 324 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 438 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 232 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 77 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 905 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 755 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 0.25 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1,087 | 0.31 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 82.50 | 0.05 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 57 | 0.22 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 635 | 0.23 | -0.13 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 87.50 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 398 | 0.19 | -0.30 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 1.20 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 562 | 0.13 | -0.53 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 92.50 | 1.65 | 5.50 | % | 0 | 0 | 0.37 | -0.76 | 0.08 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 4.80 | 6.30 | % | 0 | 0 | 0.27 | -0.90 | 0.04 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 97.50 | 7.30 | 8.80 | % | 0 | 0 | 0.33 | -0.97 | 0.02 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 9.80 | 13.00 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 14.80 | 18.00 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 19.90 | 23.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 24.90 | 28.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 29.80 | 33.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 34.80 | 38.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 39.70 | 43.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 44.80 | 48.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |