Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $16.29 as of 6/20/2025 3:41:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.00 | 13.70 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 4.00 | 11.10 | 12.70 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 5.00 | 10.10 | 11.90 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 6.00 | 9.20 | 9.70 | 10.70 | 0.00 | 0.00% | 0 | 325 | 1.94 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:50 PM EST |
| 7.00 | 8.00 | 10.00 | 4.40 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.99 | 0.01 | 0.00 | 4/3/2025 | 6/20/2025 3:59:50 PM EST |
| 8.00 | 7.10 | 8.90 | % | 0 | 0 | 2.53 | 0.97 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 9.00 | 6.20 | 7.80 | 4.55 | 0.00 | 0.00% | 0 | 322 | 2.12 | 0.95 | 0.02 | 0.00 | 4/10/2025 | 6/20/2025 3:59:50 PM EST |
| 10.00 | 5.20 | 7.10 | 9.32 | 0.00 | 0.00% | 0 | 58 | 2.03 | 0.91 | 0.03 | -0.01 | 5/20/2025 | 6/20/2025 3:59:50 PM EST |
| 11.00 | 4.40 | 5.20 | 7.10 | 0.00 | 0.00% | 0 | 76 | 0.77 | 0.86 | 0.04 | -0.01 | 5/27/2025 | 6/20/2025 3:59:50 PM EST |
| 12.00 | 3.60 | 4.60 | 7.30 | 0.00 | 0.00% | 0 | 222 | 0.91 | 0.81 | 0.05 | -0.01 | 5/20/2025 | 6/20/2025 3:59:50 PM EST |
| 13.00 | 2.90 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 4,132 | 0.81 | 0.74 | 0.06 | -0.01 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 14.00 | 2.25 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 195 | 0.87 | 0.67 | 0.07 | -0.02 | 6/10/2025 | 6/20/2025 3:59:50 PM EST |
| 15.00 | 1.80 | 2.35 | 2.53 | 0.00 | 0.00% | 0 | 4,193 | 0.81 | 0.59 | 0.08 | -0.02 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 16.00 | 1.30 | 1.95 | 1.68 | -0.37 | -18.05% | 4 | 163 | 0.80 | 0.50 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 1.75 | 1.19 | -0.49 | -29.17% | 11 | 1,516 | 0.99 | 0.42 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 1.25 | 1.00 | -0.33 | -24.82% | 1 | 2,764 | 0.90 | 0.35 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 507 | 0.90 | 0.29 | 0.07 | -0.01 | 6/11/2025 | 6/20/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 5,154 | 0.90 | 0.24 | 0.07 | -0.01 | 6/9/2025 | 6/20/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 154 | 0.93 | 0.19 | 0.06 | -0.01 | 6/10/2025 | 6/20/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.65 | 0.72 | 0.00 | 0.00% | 0 | 514 | 0.98 | 0.16 | 0.05 | -0.01 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.55 | 1.25 | 0.00 | 0.00% | 0 | 129 | 0.99 | 0.13 | 0.04 | -0.01 | 5/19/2025 | 6/20/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 76 | 1.17 | 0.10 | 0.04 | -0.01 | 5/19/2025 | 6/20/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 3,396 | 0.93 | 0.08 | 0.03 | -0.01 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.06 | 0.03 | -0.01 | 5/27/2025 | 6/20/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 747 | 0.99 | 0.05 | 0.02 | 0.00 | 5/21/2025 | 6/20/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 38 | 1.23 | 0.04 | 0.02 | 0.00 | 5/20/2025 | 6/20/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.03 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.02 | 0.01 | 0.00 | 6/5/2025 | 6/20/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 157 | 1.58 | -0.01 | 0.01 | 0.00 | 4/4/2025 | 6/20/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.50 | 1.09 | 0.00 | 0.00% | 0 | 199 | 1.58 | -0.03 | 0.01 | 0.00 | 4/7/2025 | 6/20/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 2.20 | 0.95 | 0.00 | 0.00% | 0 | 12 | 2.66 | -0.05 | 0.02 | 0.00 | 4/3/2025 | 6/20/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.55 | 0.24 | 0.00 | 0.00% | 0 | 467 | 1.19 | -0.09 | 0.03 | -0.01 | 5/23/2025 | 6/20/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 167 | 1.11 | -0.14 | 0.04 | -0.01 | 5/23/2025 | 6/20/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.80 | 0.38 | 0.00 | 0.00% | 0 | 85 | 0.98 | -0.19 | 0.05 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 31 | 0.97 | -0.26 | 0.06 | -0.01 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 1.60 | 1.05 | +0.10 | +10.53% | 2 | 419 | 1.02 | -0.33 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 15.00 | 0.15 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.41 | 0.08 | -0.02 | 5/22/2025 | 6/20/2025 3:59:50 PM EST |
| 16.00 | 1.80 | 2.50 | 1.77 | 0.00 | 0.00% | 0 | 129 | 0.74 | -0.50 | 0.08 | -0.02 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 17.00 | 2.40 | 3.80 | 2.30 | 0.00 | 0.00% | 0 | 102 | 0.86 | -0.58 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 18.00 | 3.10 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 272 | 0.71 | -0.65 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 19.00 | 2.75 | 4.60 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.71 | 0.07 | -0.01 | 5/20/2025 | 6/20/2025 3:59:50 PM EST |
| 20.00 | 4.70 | 5.30 | 3.12 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.76 | 0.07 | -0.01 | 5/16/2025 | 6/20/2025 3:59:50 PM EST |
| 21.00 | 5.60 | 6.30 | 4.40 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.81 | 0.06 | -0.01 | 5/14/2025 | 6/20/2025 3:59:50 PM EST |
| 22.00 | 6.60 | 7.20 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.84 | 0.05 | -0.01 | 5/21/2025 | 6/20/2025 3:59:50 PM EST |
| 23.00 | 7.50 | 8.00 | 4.90 | 0.00 | 0.00% | 0 | 13 | 0.90 | -0.87 | 0.04 | -0.01 | 5/21/2025 | 6/20/2025 3:59:50 PM EST |
| 24.00 | 8.40 | 9.00 | % | 0 | 0 | 0.96 | -0.90 | 0.04 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 25.00 | 9.10 | 10.10 | 8.77 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.92 | 0.03 | -0.01 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 26.00 | 10.40 | 10.90 | % | 0 | 0 | 1.00 | -0.94 | 0.03 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 27.00 | 11.30 | 12.00 | % | 0 | 0 | 1.13 | -0.95 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 28.00 | 12.30 | 13.00 | % | 0 | 0 | 1.18 | -0.96 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 29.00 | 13.40 | 14.10 | % | 0 | 0 | 1.30 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 30.00 | 14.40 | 15.00 | % | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 31.00 | 15.10 | 15.80 | % | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 32.00 | 16.30 | 16.80 | % | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 33.00 | 17.40 | 17.90 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 34.00 | 18.30 | 18.80 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 35.00 | 19.30 | 20.00 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |