Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $12.95 as of 1/22/2025 8:51:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.80 | 13.30 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 1/21/2025 3:59:51 PM EST |
| 2.00 | 10.20 | 12.30 | 3.88 | 0.00 | 0.00% | 0 | 7 | 6.40 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 1/21/2025 3:59:51 PM EST |
| 3.00 | 9.30 | 11.30 | 5.30 | 0.00 | 0.00% | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 1/21/2025 3:59:51 PM EST |
| 4.00 | 8.30 | 10.30 | 8.51 | 0.00 | 0.00% | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:51 PM EST |
| 5.00 | 7.30 | 9.30 | 7.70 | 0.00 | 0.00% | 0 | 51 | 4.50 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 6.00 | 6.40 | 8.10 | 6.90 | 0.00 | 0.00% | 0 | 382 | 3.01 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:51 PM EST |
| 7.00 | 5.40 | 7.30 | 6.87 | 0.00 | 0.00% | 0 | 250 | 2.38 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:51 PM EST |
| 8.00 | 4.70 | 5.00 | 4.23 | 0.00 | 0.00% | 0 | 203 | 1.21 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 9.00 | 2.35 | 4.00 | 2.75 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.99 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 10.00 | 2.80 | 3.40 | 2.99 | 0.00 | 0.00% | 0 | 2,721 | 0.71 | 0.95 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 11.00 | 1.90 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.85 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.00 | 1.20 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 186 | 0.57 | 0.70 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 823 | 0.51 | 0.52 | 0.19 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 2,497 | 0.61 | 0.34 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 0.15 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 1,625 | 0.59 | 0.21 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.66 | 0.12 | 0.10 | -0.01 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.07 | 0.06 | -0.01 | 12/18/2024 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.04 | 0.04 | 0.00 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.01 | 0.02 | 0.00 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 3.73 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 981 | 2.21 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 517 | 2.59 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 1/21/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 60 | 2.17 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 767 | 1.48 | -0.01 | 0.01 | 0.00 | 12/24/2024 | 1/21/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 5,342 | 0.69 | -0.05 | 0.05 | -0.01 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.67 | -0.15 | 0.10 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 12.00 | 0.35 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 159 | 0.55 | -0.30 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 114 | 0.57 | -0.48 | 0.19 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 1.40 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.66 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 1.20 | 4.00 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.79 | 0.14 | -0.01 | 12/10/2024 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 3.10 | 3.40 | % | 0 | 0 | 0.85 | -0.88 | 0.10 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 17.00 | 2.90 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.93 | 0.06 | -0.01 | 11/21/2024 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 5.00 | 5.40 | % | 0 | 0 | 0.88 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 19.00 | 5.50 | 6.40 | % | 0 | 0 | 1.23 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 5.70 | 8.60 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST |