Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $14.69 as of 4/25/2025 8:38:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.40 | 11.20 | 9.58 | 0.00 | 0.00% | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 6.00 | 8.40 | 9.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 7.00 | 7.50 | 8.30 | % | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 8.00 | 6.70 | 8.20 | % | 0 | 0 | 1.39 | 0.97 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 9.00 | 5.60 | 6.10 | % | 0 | 0 | 1.17 | 0.95 | 0.02 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 10.00 | 4.80 | 5.30 | 5.31 | 0.00 | 0.00% | 0 | 140 | 0.92 | 0.91 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 11.00 | 4.10 | 4.50 | 4.52 | 0.00 | 0.00% | 0 | 112 | 0.90 | 0.85 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 12.00 | 2.10 | 3.70 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.79 | 0.06 | -0.01 | 3/24/2025 | 4/25/2025 3:59:49 PM EST |
| 13.00 | 2.65 | 2.90 | 2.20 | 0.00 | 0.00% | 0 | 29 | 0.80 | 0.72 | 0.07 | -0.02 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 14.00 | 2.00 | 2.30 | 2.29 | 0.00 | 0.00% | 0 | 552 | 0.77 | 0.63 | 0.08 | -0.02 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 15.00 | 0.75 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 3,024 | 0.59 | 0.55 | 0.09 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 16.00 | 0.70 | 1.50 | 1.57 | 0.00 | 0.00% | 0 | 104 | 0.65 | 0.46 | 0.09 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 17.00 | 0.40 | 1.50 | 1.05 | -0.25 | -19.24% | 2 | 2,470 | 0.78 | 0.39 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 18.00 | 0.70 | 1.30 | 0.85 | -0.14 | -14.15% | 25 | 84 | 0.79 | 0.32 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.65 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.26 | 0.07 | -0.01 | 4/11/2025 | 4/25/2025 3:59:49 PM EST |
| 20.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 47 | 0.78 | 0.21 | 0.06 | -0.01 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 21.00 | 0.30 | 0.40 | 0.42 | -0.08 | -16.00% | 1 | 12 | 0.79 | 0.17 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 22.00 | 0.25 | 0.35 | % | 0 | 0 | 0.86 | 0.13 | 0.05 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | 0.11 | 0.04 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.55 | % | 0 | 0 | 0.98 | 0.08 | 0.03 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.07 | 0.03 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.05 | 0.02 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.40 | % | 0 | 0 | 0.99 | 0.04 | 0.02 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.03 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.02 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.53 | -0.03 | 0.01 | 0.00 | 4/10/2025 | 4/25/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2,708 | 1.04 | -0.05 | 0.02 | -0.01 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 575 | 0.96 | -0.09 | 0.03 | -0.01 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 705 | 0.74 | -0.15 | 0.05 | -0.01 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 180 | 0.64 | -0.21 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 13.00 | 0.90 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 18 | 0.81 | -0.28 | 0.07 | -0.02 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 14.00 | 1.35 | 1.50 | 1.50 | +0.10 | +7.15% | 2 | 35 | 0.81 | -0.37 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 15.00 | 1.85 | 2.05 | 1.95 | 0.00 | 0.00% | 20 | 50 | 0.79 | -0.45 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 16.00 | 2.45 | 2.65 | 2.55 | +0.05 | +2.00% | 33 | 100 | 0.80 | -0.54 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 17.00 | 2.65 | 3.30 | 3.40 | +0.20 | +6.25% | 27 | 44 | 0.67 | -0.61 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 18.00 | 2.45 | 4.20 | % | 0 | 0 | 0.82 | -0.68 | 0.08 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 19.00 | 4.70 | 5.00 | % | 0 | 0 | 0.82 | -0.74 | 0.07 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 20.00 | 5.40 | 5.80 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.79 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 21.00 | 6.20 | 8.40 | % | 0 | 0 | 0.73 | -0.83 | 0.05 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 22.00 | 7.10 | 7.70 | % | 0 | 0 | 0.73 | -0.87 | 0.05 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 23.00 | 8.10 | 8.70 | % | 0 | 0 | 1.02 | -0.89 | 0.04 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 24.00 | 9.30 | 9.70 | % | 0 | 0 | 1.01 | -0.92 | 0.03 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 25.00 | 10.00 | 10.50 | % | 0 | 0 | 1.07 | -0.93 | 0.03 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 26.00 | 9.40 | 13.20 | % | 0 | 0 | 1.03 | -0.95 | 0.02 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 27.00 | 12.00 | 13.80 | % | 0 | 0 | 1.17 | -0.96 | 0.02 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 28.00 | 13.00 | 15.30 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 29.00 | 14.10 | 14.50 | % | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST |