Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $12.90 as of 3/28/2025 8:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.80 | 12.80 | 12.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 10.00 | 11.90 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 9.20 | 10.90 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.00 | 8.20 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 7.40 | 7.70 | 7.90 | 0.00 | 0.00% | 0 | 128 | 1.51 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 6.40 | 7.80 | 4.83 | 0.00 | 0.00% | 0 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 5.40 | 6.60 | % | 0 | 0 | 2.30 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 3.40 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 36 | 1.54 | 0.97 | 0.02 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 3.70 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 164 | 1.25 | 0.93 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 2.90 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 167 | 0.91 | 0.86 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 1.25 | 2.40 | 2.03 | 0.00 | 0.00% | 0 | 260 | 1.04 | 0.76 | 0.10 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 1.65 | 1.85 | 2.40 | 0.00 | 0.00% | 0 | 1,039 | 0.77 | 0.64 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 1.20 | 1.40 | 1.20 | -0.25 | -17.25% | 30 | 5,557 | 0.77 | 0.52 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.85 | 1.00 | 1.18 | 0.00 | 0.00% | 0 | 176 | 0.77 | 0.40 | 0.12 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.60 | 0.70 | 1.03 | 0.00 | 0.00% | 0 | 1,155 | 0.76 | 0.30 | 0.11 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.40 | 0.50 | 0.56 | 0.00 | 0.00% | 0 | 1,099 | 0.76 | 0.21 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.25 | 0.35 | 0.32 | -0.08 | -20.00% | 1 | 3,288 | 0.83 | 0.15 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.20 | 0.30 | 0.23 | -0.24 | -51.07% | 1 | 3,569 | 0.81 | 0.10 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 15 | 1.39 | 0.07 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 45 | 1.54 | 0.04 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 1.75 | 0.03 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.20 | % | 0 | 0 | 1.80 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 81 | 1.69 | -0.01 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 381 | 1.84 | -0.03 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 823 | 0.94 | -0.07 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.35 | 0.45 | 0.38 | -0.12 | -24.00% | 5 | 108 | 0.86 | -0.14 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.65 | 0.80 | 0.75 | -0.08 | -9.64% | 8 | 112 | 0.88 | -0.24 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 1.05 | 1.25 | 1.00 | -0.04 | -3.85% | 5 | 30 | 0.89 | -0.36 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 1.55 | 1.80 | 3.40 | 0.00 | 0.00% | 0 | 37 | 0.82 | -0.48 | 0.13 | -0.01 | 2/25/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 2.15 | 3.30 | 2.50 | 0.00 | 0.00% | 0 | 16 | 1.05 | -0.60 | 0.12 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 2.90 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.70 | 0.11 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 3.70 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.79 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 3.90 | 4.90 | % | 0 | 0 | 1.36 | -0.85 | 0.07 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 4.40 | 6.90 | % | 0 | 0 | 1.23 | -0.90 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 6.40 | 6.70 | % | 0 | 0 | 1.40 | -0.93 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 7.30 | 8.80 | % | 0 | 0 | 1.55 | -0.96 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 8.40 | 9.60 | % | 0 | 0 | 1.51 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 9.30 | 9.70 | % | 0 | 0 | 1.65 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST |