Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $16.13 as of 6/12/2026 10:54:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.00 | 8.00 | 6.50 | % | 0.65 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 11.00 | 4.50 | 7.10 | 5.80 | % | 0.53 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 12.00 | 2.70 | 6.70 | 4.70 | % | 0.39 | 0 | 0 | 2.41 | 0.98 | 0.02 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 13.00 | 2.50 | 5.30 | 3.90 | % | 0.30 | 0 | 0 | 1.84 | 0.94 | 0.05 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 14.00 | 1.10 | 4.40 | 2.75 | % | 0.20 | 0 | 0 | 1.63 | 0.86 | 0.08 | -0.01 | 6/12/2026 3:59:59 PM EST | |||
| 15.00 | 0.90 | 3.80 | 2.35 | % | 0.16 | 0 | 0 | 1.57 | 0.74 | 0.12 | -0.01 | 6/12/2026 3:59:59 PM EST | |||
| 16.00 | 0.40 | 1.55 | 0.98 | % | 0.06 | 0 | 0 | 0.65 | 0.60 | 0.15 | -0.01 | 6/12/2026 3:59:59 PM EST | |||
| 17.00 | 0.55 | 1.10 | 0.83 | 1.20 | +0.35 | +41.18% | 0.05 | 4 | 18 | 0.52 | 0.45 | 0.15 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 18.00 | 0.20 | 0.75 | 0.48 | 0.75 | +0.16 | +27.12% | 0.03 | 10 | 49 | 0.50 | 0.32 | 0.14 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 19.00 | 0.05 | 0.50 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.48 | 0.21 | 0.11 | -0.01 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.45 | +0.15 | +50.00% | 0.01 | 71 | 257 | 0.61 | 0.14 | 0.08 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.03 | 0.07 | 0.05 | -0.01 | 6/4/2026 | 6/12/2026 3:59:59 PM EST |
| 22.00 | 0.10 | 0.35 | 0.23 | 0.11 | -0.24 | -68.58% | 0.01 | 1 | 835 | 0.74 | 0.05 | 0.04 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.22 | 0.02 | 0.02 | 0.00 | 5/28/2026 | 6/12/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.31 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 6/12/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 160 | 1.39 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.35 | -0.02 | 0.02 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1,050 | 1.13 | -0.06 | 0.05 | 0.00 | 5/22/2026 | 6/12/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 151 | 0.98 | -0.14 | 0.08 | -0.01 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 15.00 | 0.15 | 0.70 | 0.43 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 5,136 | 0.50 | -0.26 | 0.12 | -0.01 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 16.00 | 0.60 | 1.05 | 0.83 | 1.16 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.52 | -0.40 | 0.15 | -0.01 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 17.00 | 0.35 | 1.60 | 0.98 | 1.48 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.64 | -0.55 | 0.15 | -0.01 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 18.00 | 1.40 | 3.20 | 2.30 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 172 | 1.11 | -0.68 | 0.14 | -0.01 | 6/4/2026 | 6/12/2026 3:59:59 PM EST |
| 19.00 | 1.60 | 5.00 | 3.30 | 1.95 | 0.00 | 0.00% | 0.17 | 0 | 163 | 1.67 | -0.79 | 0.11 | -0.01 | 6/4/2026 | 6/12/2026 3:59:59 PM EST |
| 20.00 | 2.35 | 5.80 | 4.08 | 2.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.71 | -0.86 | 0.08 | -0.01 | 6/3/2026 | 6/12/2026 3:59:59 PM EST |
| 21.00 | 3.20 | 6.70 | 4.95 | % | 0.24 | 0 | 0 | 1.78 | -0.93 | 0.05 | -0.01 | 6/12/2026 3:59:59 PM EST | |||
| 22.00 | 3.60 | 7.60 | 5.60 | % | 0.25 | 0 | 0 | 1.85 | -0.95 | 0.04 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 23.00 | 4.60 | 7.70 | 6.15 | % | 0.27 | 0 | 0 | 1.47 | -0.98 | 0.02 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 24.00 | 6.20 | 8.80 | 7.50 | % | 0.31 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 25.00 | 7.20 | 9.80 | 8.50 | % | 0.34 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 26.00 | 7.50 | 11.50 | 9.50 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 27.00 | 8.70 | 12.40 | 10.55 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 28.00 | 10.60 | 12.90 | 11.75 | 10.31 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:59 PM EST |
| 30.00 | 12.60 | 14.90 | 13.75 | 12.61 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:59 PM EST |