Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $8.95 as of 3/7/2025 4:04:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.50 | 6.40 | % | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 5.00 | 3.70 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 11 | 3.44 | 0.99 | 0.01 | 0.00 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 6.00 | 2.75 | 3.10 | 5.46 | 0.00 | 0.00% | 0 | 4 | 2.11 | 0.95 | 0.05 | -0.01 | 2/21/2025 | 3/7/2025 4:00:00 PM EST |
| 7.00 | 1.75 | 2.25 | % | 0 | 0 | 2.87 | 0.85 | 0.10 | -0.02 | 3/7/2025 4:00:00 PM EST | |||
| 8.00 | 1.10 | 2.30 | 1.57 | 0.00 | 0.00% | 0 | 140 | 1.34 | 0.69 | 0.16 | -0.03 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 9.00 | 0.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 837 | 1.27 | 0.51 | 0.18 | -0.03 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 10.00 | 0.40 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 1,223 | 1.32 | 0.35 | 0.17 | -0.03 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 11.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 722 | 6,615 | 1.43 | 0.22 | 0.14 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 12.00 | 0.10 | 0.35 | 0.10 | -0.05 | -33.34% | 30 | 7,685 | 1.48 | 0.14 | 0.10 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 13.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 119 | 1.45 | 0.08 | 0.07 | -0.01 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,817 | 1.58 | 0.04 | 0.04 | -0.01 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,606 | 1.92 | 0.02 | 0.03 | 0.00 | 2/24/2025 | 3/7/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.91 | 0.01 | 0.02 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 3.08 | 0.01 | 0.01 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 205 | 4.52 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 115 | 3.50 | -0.01 | 0.01 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.67 | -0.05 | 0.05 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 1.65 | -0.15 | 0.10 | -0.02 | 3/7/2025 4:00:00 PM EST | |||
| 8.00 | 0.35 | 0.50 | 0.41 | -0.04 | -8.89% | 110 | 223 | 1.15 | -0.31 | 0.16 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 9.00 | 0.85 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 211 | 1.29 | -0.49 | 0.18 | -0.03 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 10.00 | 1.55 | 1.80 | 1.69 | +0.64 | +60.96% | 50 | 145 | 1.28 | -0.65 | 0.17 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 11.00 | 2.30 | 2.65 | 0.92 | 0.00 | 0.00% | 0 | 60 | 2.07 | -0.78 | 0.14 | -0.02 | 2/21/2025 | 3/7/2025 4:00:00 PM EST |
| 12.00 | 3.20 | 3.50 | 0.90 | 0.00 | 0.00% | 0 | 36 | 2.70 | -0.86 | 0.10 | -0.02 | 2/20/2025 | 3/7/2025 4:00:00 PM EST |
| 13.00 | 4.10 | 4.50 | % | 0 | 0 | 1.96 | -0.92 | 0.07 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 14.00 | 5.10 | 5.40 | % | 0 | 0 | 2.38 | -0.96 | 0.04 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 15.00 | 6.10 | 6.50 | % | 0 | 0 | 3.13 | -0.98 | 0.03 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 16.00 | 7.00 | 7.30 | % | 0 | 0 | 2.97 | -0.99 | 0.02 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 17.00 | 8.00 | 8.30 | % | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 18.00 | 8.10 | 9.30 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 19.00 | 10.10 | 10.30 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 20.00 | 11.00 | 11.40 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |