Options Chain for HOWARD HUGHES HOLDINGS INC COM (HHH) - $69.40 as of 5/5/2025 8:18:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.90 | 37.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 27.80 | 32.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 23.10 | 27.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 18.20 | 22.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 13.30 | 17.50 | 16.00 | % | 10 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 60.00 | 8.30 | 12.30 | 11.20 | % | 1 | 0 | 0.45 | 0.92 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 65.00 | 4.20 | 8.20 | 6.48 | +1.28 | +24.62% | 122 | 3 | 0.28 | 0.77 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 1.85 | 3.60 | 3.00 | +0.20 | +7.15% | 16 | 9 | 0.31 | 0.54 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 1.25 | 1.50 | 1.40 | +0.10 | +7.70% | 58 | 74 | 0.31 | 0.32 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.50 | 0.90 | 0.90 | +0.15 | +20.00% | 431 | 750 | 0.34 | 0.17 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 0.20 | 0.55 | 0.35 | -0.15 | -30.00% | 51 | 1 | 0.37 | 0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 0.05 | 4.80 | % | 0 | 0 | 0.71 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 0.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.40 | -0.70 | -63.64% | 13 | 60 | 0.39 | -0.08 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.95 | 1.55 | 1.20 | -1.25 | -51.02% | 171 | 17 | 0.34 | -0.23 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 3.10 | 3.30 | 3.30 | -2.82 | -46.08% | 47 | 35 | 0.34 | -0.46 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 5.10 | 8.80 | 5.90 | % | 10 | 0 | 0.62 | -0.68 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 80.00 | 8.50 | 12.60 | % | 0 | 0 | 0.64 | -0.83 | 0.03 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 13.10 | 17.40 | % | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 90.00 | 18.00 | 22.90 | % | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 23.00 | 27.90 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 28.00 | 32.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |