Options Chain for H & E EQUIPMENT SERVICES INC COM (HEES) - $98.14 as of 2/21/2025 8:32:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.50 | 41.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 31.90 | 36.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 26.90 | 30.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 22.40 | 26.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 16.70 | 20.80 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 11.80 | 15.50 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 7.80 | 11.20 | % | 0 | 0 | 0.40 | 0.87 | 0.03 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 92.50 | 5.60 | 8.90 | % | 0 | 0 | 0.36 | 0.80 | 0.03 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 3.60 | 6.70 | % | 0 | 0 | 0.23 | 0.66 | 0.05 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 97.50 | 1.05 | 5.30 | % | 0 | 0 | 0.18 | 0.56 | 0.06 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 0.15 | 4.10 | % | 0 | 0 | 0.16 | 0.46 | 0.06 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 4.00 | % | 0 | 0 | 0.43 | 0.18 | 0.04 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.06 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.05 | 4.90 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 3.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.13 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 92.50 | 0.00 | 4.00 | % | 0 | 0 | 0.46 | -0.20 | 0.03 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 0.15 | 4.00 | % | 0 | 0 | 0.21 | -0.34 | 0.05 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 97.50 | 0.25 | 4.50 | % | 0 | 0 | 0.18 | -0.44 | 0.06 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 1.25 | 5.50 | % | 0 | 0 | 0.32 | -0.54 | 0.06 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 5.20 | 9.00 | % | 0 | 0 | 0.33 | -0.82 | 0.04 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 10.10 | 13.30 | % | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 14.70 | 18.90 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 20.20 | 24.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 25.00 | 28.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 30.00 | 33.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 35.40 | 38.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 40.20 | 43.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 145.00 | 45.60 | 48.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 50.50 | 53.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |