Options Chain for HOWARD HUGHES HOLDINGS INC COM (HHH) - $73.20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.50 | 40.60 | 39.71 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 31.50 | 35.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 26.50 | 30.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 21.20 | 26.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 16.50 | 20.60 | 23.05 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.98 | 0.00 | -0.03 | 1/17/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 12.10 | 16.20 | 13.90 | % | 1 | 0 | 0.63 | 0.96 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 65.00 | 8.40 | 12.00 | 9.70 | 0.00 | 0.00% | 0 | 31 | 0.56 | 0.87 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 3.60 | 7.90 | 4.95 | -1.55 | -23.85% | 1 | 768 | 0.47 | 0.71 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 2.70 | 3.80 | 3.20 | -0.20 | -5.89% | 9 | 333 | 0.29 | 0.52 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 1.20 | 3.90 | 1.80 | -0.32 | -15.10% | 2 | 577 | 0.39 | 0.33 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.90 | 0.93 | 0.00 | 0.00% | 0 | 86 | 0.46 | 0.18 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.65 | 0.60 | -0.11 | -15.50% | 1 | 158 | 0.53 | 0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 3.10 | % | 0 | 0 | 0.78 | 0.04 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.30 | 4.90 | 0.80 | +0.50 | +166.67% | 2 | 402 | 0.76 | 0.02 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.01 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 70 | 0.63 | -0.02 | 0.00 | -0.03 | 10/8/2024 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 4.40 | % | 0 | 0 | 0.99 | -0.04 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 4.10 | 0.70 | -0.15 | -17.65% | 4 | 25 | 0.76 | -0.13 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 0.10 | 2.45 | 2.10 | +0.40 | +23.53% | 3 | 224 | 0.25 | -0.29 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 3.10 | 5.60 | 5.00 | +1.10 | +28.21% | 12 | 49 | 0.36 | -0.48 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 5.50 | 10.00 | 7.30 | 0.00 | 0.00% | 0 | 37 | 0.59 | -0.67 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 10.40 | 13.80 | 9.00 | 0.00 | 0.00% | 0 | 62 | 0.61 | -0.82 | 0.03 | -0.03 | 1/23/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 14.50 | 19.00 | % | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 19.50 | 24.00 | % | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 24.50 | 29.40 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.98 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 29.50 | 34.10 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 34.50 | 39.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 39.50 | 44.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 44.50 | 49.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 125.00 | 49.50 | 54.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |