Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $10.99 as of 2/21/2025 8:33:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.30 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 4.00 | 6.30 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 5.00 | 5.90 | 6.70 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 6.00 | 4.90 | 6.00 | % | 0 | 0 | 2.28 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 7.00 | 3.90 | 5.00 | % | 0 | 0 | 1.87 | 0.94 | 0.03 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 8.00 | 3.10 | 4.10 | % | 0 | 0 | 1.08 | 0.88 | 0.06 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 9.00 | 2.30 | 3.40 | % | 0 | 0 | 1.05 | 0.79 | 0.08 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 10.00 | 1.70 | 2.15 | % | 0 | 0 | 0.83 | 0.68 | 0.10 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 11.00 | 1.25 | 1.85 | % | 0 | 0 | 0.90 | 0.57 | 0.11 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.46 | 0.11 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 13.00 | 0.60 | 0.90 | % | 0 | 0 | 0.83 | 0.36 | 0.11 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 14.00 | 0.40 | 0.65 | 0.60 | % | 15 | 0 | 0.82 | 0.28 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 15.00 | 0.25 | 0.55 | % | 0 | 0 | 0.85 | 0.21 | 0.08 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.15 | 0.07 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 1.00 | 0.11 | 0.06 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.08 | 0.04 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.06 | 0.03 | 0.00 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 1.06 | -0.06 | 0.03 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 8.00 | 0.15 | 0.35 | % | 0 | 0 | 0.82 | -0.12 | 0.06 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 9.00 | 0.30 | 0.55 | % | 0 | 0 | 0.76 | -0.21 | 0.08 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 10.00 | 0.75 | 0.95 | % | 0 | 0 | 0.81 | -0.32 | 0.10 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 11.00 | 0.55 | 1.50 | % | 0 | 0 | 0.80 | -0.43 | 0.11 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 12.00 | 1.80 | 2.10 | % | 0 | 0 | 0.81 | -0.54 | 0.11 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 13.00 | 2.50 | 2.85 | % | 0 | 0 | 0.82 | -0.64 | 0.11 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 14.00 | 3.30 | 3.60 | % | 0 | 0 | 0.81 | -0.72 | 0.10 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 15.00 | 4.10 | 4.50 | % | 0 | 0 | 0.80 | -0.79 | 0.08 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 16.00 | 5.10 | 5.40 | % | 0 | 0 | 0.85 | -0.85 | 0.07 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 17.00 | 5.10 | 6.30 | % | 0 | 0 | 1.01 | -0.89 | 0.06 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 18.00 | 6.90 | 7.20 | % | 0 | 0 | 1.10 | -0.92 | 0.04 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 19.00 | 7.90 | 8.20 | % | 0 | 0 | 1.18 | -0.94 | 0.03 | 0.00 | 2/21/2025 3:59:47 PM EST |