Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $17.55 as of 5/27/2025 4:21:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.20 | 9.10 | % | 0 | 0 | 1.91 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 11.00 | 7.20 | 7.50 | % | 0 | 0 | 1.62 | 0.97 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 12.00 | 6.30 | 6.80 | % | 0 | 0 | 1.28 | 0.95 | 0.02 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 13.00 | 5.50 | 5.80 | % | 0 | 0 | 0.75 | 0.91 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 14.00 | 4.60 | 4.90 | % | 0 | 0 | 0.80 | 0.86 | 0.04 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 3.80 | 4.10 | 3.75 | % | 11 | 0 | 0.76 | 0.80 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 16.00 | 3.10 | 3.40 | 3.63 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.73 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 2.50 | 2.75 | 2.23 | 0.00 | 0.00% | 0 | 47 | 0.66 | 0.65 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 1.95 | 2.20 | 1.95 | +0.25 | +14.71% | 40 | 168 | 0.71 | 0.57 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 1.50 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.49 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 0.10 | 1.40 | 1.10 | % | 30 | 0 | 0.69 | 0.41 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 21.00 | 0.00 | 1.05 | 1.45 | 0.00 | 0.00% | 0 | 173 | 0.74 | 0.33 | 0.08 | -0.02 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 0.00 | 0.85 | 1.18 | 0.00 | 0.00% | 0 | 651 | 0.76 | 0.27 | 0.07 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 23.00 | 0.00 | 0.60 | % | 0 | 0 | 0.73 | 0.21 | 0.06 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.16 | 0.05 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.25 | +0.10 | +66.67% | 1 | 1 | 0.73 | 0.12 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 26.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.09 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.25 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | -0.03 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 0.89 | -0.05 | 0.02 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 0.94 | -0.09 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 0.85 | -0.14 | 0.04 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | -0.20 | 0.06 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 16.00 | 0.00 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.27 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 0.00 | 1.55 | % | 0 | 0 | 0.79 | -0.35 | 0.08 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 18.00 | 1.35 | 1.95 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.43 | 0.08 | -0.02 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 2.10 | 2.45 | 2.85 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.51 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 2.75 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 14 | 0.69 | -0.59 | 0.08 | -0.02 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 2.75 | 3.80 | % | 0 | 0 | 0.46 | -0.67 | 0.08 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 22.00 | 4.30 | 4.50 | % | 0 | 0 | 0.70 | -0.73 | 0.07 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 4.70 | 5.30 | % | 0 | 0 | 0.62 | -0.79 | 0.06 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 5.90 | 6.20 | % | 0 | 0 | 0.64 | -0.84 | 0.05 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 6.70 | 7.10 | % | 0 | 0 | 0.66 | -0.88 | 0.04 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 26.00 | 7.80 | 8.00 | % | 0 | 0 | 0.75 | -0.91 | 0.04 | -0.01 | 5/27/2025 2:58:59 PM EST |