Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $15.84 as of 4/24/2026 6:38:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.20 | 10.00 | 9.10 | % | 1.30 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 8.00 | 7.20 | 9.10 | 8.15 | % | 1.02 | 0 | 0 | 2.23 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 9.00 | 6.20 | 7.90 | 7.05 | % | 0.78 | 0 | 0 | 1.78 | 0.97 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 10.00 | 5.30 | 7.00 | 6.15 | % | 0.61 | 0 | 0 | 1.61 | 0.94 | 0.02 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 11.00 | 4.50 | 6.70 | 5.60 | % | 0.51 | 0 | 0 | 1.82 | 0.90 | 0.03 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 12.00 | 3.70 | 6.30 | 5.00 | % | 0.42 | 0 | 0 | 1.90 | 0.85 | 0.04 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 13.00 | 3.00 | 4.80 | 3.90 | % | 0.30 | 0 | 0 | 1.39 | 0.79 | 0.06 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 14.00 | 2.85 | 3.20 | 3.03 | 3.14 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.80 | 0.72 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 15.00 | 2.20 | 2.55 | 2.38 | 2.08 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.77 | 0.64 | 0.08 | -0.02 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 16.00 | 1.65 | 2.05 | 1.85 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.75 | 0.56 | 0.08 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 17.00 | 1.25 | 1.65 | 1.45 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.75 | 0.48 | 0.08 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 18.00 | 1.05 | 1.30 | 1.18 | 1.20 | +0.10 | +9.10% | 0.07 | 51 | 2 | 0.77 | 0.40 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 19.00 | 0.75 | 1.05 | 0.90 | 0.88 | -0.07 | -7.37% | 0.05 | 2 | 13 | 0.76 | 0.34 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.70 | % | 0.03 | 4 | 0 | 0.77 | 0.28 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 21.00 | 0.45 | 0.70 | 0.58 | % | 0.03 | 0 | 0 | 0.79 | 0.24 | 0.06 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 22.00 | 0.35 | 0.60 | 0.48 | % | 0.02 | 0 | 0 | 0.81 | 0.20 | 0.05 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 23.00 | 0.25 | 0.50 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.17 | 0.05 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.10 | 0.04 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.48 | 0.03 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.91 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.66 | -0.03 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.43 | -0.06 | 0.02 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 11.00 | 0.20 | 0.75 | 0.48 | % | 0.04 | 0 | 0 | 1.00 | -0.10 | 0.03 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 12.00 | 0.35 | 0.60 | 0.48 | % | 0.04 | 0 | 0 | 0.85 | -0.15 | 0.04 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 13.00 | 0.55 | 0.85 | 0.70 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 3,000 | 0.82 | -0.21 | 0.06 | -0.01 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 14.00 | 0.80 | 1.15 | 0.98 | 1.14 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.78 | -0.28 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 15.00 | 1.15 | 1.55 | 1.35 | % | 0.09 | 0 | 0 | 0.76 | -0.36 | 0.08 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 16.00 | 1.65 | 2.05 | 1.85 | % | 0.12 | 0 | 0 | 0.76 | -0.44 | 0.08 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 17.00 | 2.20 | 2.60 | 2.40 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.74 | -0.52 | 0.08 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 18.00 | 2.90 | 3.30 | 3.10 | % | 0.17 | 0 | 0 | 0.75 | -0.60 | 0.08 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 19.00 | 3.70 | 4.10 | 3.90 | % | 0.21 | 0 | 0 | 0.78 | -0.66 | 0.08 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 20.00 | 4.50 | 4.90 | 4.70 | % | 0.24 | 0 | 0 | 0.78 | -0.72 | 0.07 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 21.00 | 5.00 | 6.20 | 5.60 | % | 0.27 | 0 | 0 | 0.74 | -0.76 | 0.06 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 22.00 | 5.70 | 7.20 | 6.45 | % | 0.29 | 0 | 0 | 1.19 | -0.80 | 0.05 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 23.00 | 6.60 | 8.00 | 7.30 | % | 0.32 | 0 | 0 | 1.18 | -0.83 | 0.05 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 25.00 | 8.40 | 9.90 | 9.15 | 10.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.27 | -0.90 | 0.04 | -0.01 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 30.00 | 13.00 | 15.30 | 14.15 | % | 0.47 | 0 | 0 | 1.75 | -0.97 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST |