Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $19.62 as of 8/12/2025 1:19:14 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.60 | 15.40 | 15.00 | % | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 4.00 | 13.60 | 15.70 | 14.65 | % | 3.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 5.00 | 12.60 | 14.80 | 13.70 | % | 2.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 6.00 | 11.80 | 12.20 | 12.00 | 10.04 | 0.00 | 0.00% | 2.00 | 0 | 322 | 6.65 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:59:05 AM EST |
| 7.00 | 10.70 | 12.10 | 11.40 | 4.40 | 0.00 | 0.00% | 1.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/12/2025 11:59:05 AM EST |
| 8.00 | 9.60 | 11.70 | 10.65 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 9.00 | 8.60 | 9.10 | 8.85 | 4.55 | 0.00 | 0.00% | 0.98 | 0 | 322 | 5.12 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 11:59:05 AM EST |
| 10.00 | 7.60 | 8.30 | 7.95 | 8.34 | 0.00 | 0.00% | 0.80 | 0 | 48 | 5.78 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:05 AM EST |
| 11.00 | 6.70 | 7.10 | 6.90 | 5.90 | 0.00 | 0.00% | 0.63 | 0 | 66 | 3.84 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:05 AM EST |
| 12.00 | 5.80 | 6.10 | 5.95 | 4.37 | 0.00 | 0.00% | 0.50 | 0 | 222 | 3.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:05 AM EST |
| 13.00 | 4.80 | 5.10 | 4.95 | 5.30 | -2.70 | -33.75% | 0.38 | 1 | 3,139 | 2.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 14.00 | 3.80 | 4.10 | 3.95 | 5.60 | -1.40 | -20.00% | 0.28 | 6 | 195 | 2.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 15.00 | 2.85 | 3.10 | 2.98 | 3.10 | -2.96 | -48.85% | 0.20 | 50 | 3,600 | 1.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 16.00 | 1.90 | 2.15 | 2.03 | 2.15 | -3.15 | -59.44% | 0.13 | 50 | 817 | 1.31 | 0.93 | 0.10 | -0.02 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 17.00 | 0.95 | 1.30 | 1.13 | 2.45 | -1.35 | -35.53% | 0.07 | 4 | 847 | 0.80 | 0.76 | 0.23 | -0.06 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.45 | -2.26 | -83.40% | 0.02 | 180 | 2,781 | 0.81 | 0.47 | 0.33 | -0.07 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.15 | -1.95 | -92.86% | 0.01 | 116 | 539 | 1.14 | 0.17 | 0.23 | -0.05 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.11 | -1.19 | -91.54% | 0.01 | 86 | 4,461 | 1.25 | 0.03 | 0.07 | -0.01 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.20 | -0.60 | -75.00% | 0.00 | 41 | 268 | 1.45 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.58 | -98.31% | 0.00 | 29 | 516 | 2.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 208 | 2.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.25 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,465 | 4.40 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 26.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 5 | 6.51 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 27.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 747 | 5.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:59:05 AM EST |
| 28.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 38 | 5.70 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 11:59:05 AM EST |
| 29.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.08 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 11:59:05 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 33.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST | |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 11:59:05 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 11:59:05 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.89 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/12/2025 11:59:05 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 467 | 3.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:05 AM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 319 | 9.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:05 AM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 90 | 5.58 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:59:05 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 36 | 4.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:05 AM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.04 | -80.00% | 0.04 | 2 | 429 | 4.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.18 | +0.10 | +125.00% | 0.01 | 12 | 39 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.07 | -0.07 | 0.10 | -0.02 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.13 | -37.15% | 0.01 | 19 | 160 | 0.79 | -0.24 | 0.23 | -0.06 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 18.00 | 0.40 | 0.70 | 0.55 | 0.50 | -0.60 | -54.55% | 0.03 | 1,184 | 545 | 1.04 | -0.53 | 0.33 | -0.07 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 19.00 | 1.10 | 1.35 | 1.23 | 1.32 | +0.14 | +11.87% | 0.06 | 306 | 241 | 0.70 | -0.83 | 0.23 | -0.05 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 20.00 | 2.00 | 2.10 | 2.05 | 2.10 | +0.43 | +25.75% | 0.10 | 273 | 1,163 | 1.12 | -0.97 | 0.07 | -0.01 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 21.00 | 2.95 | 3.20 | 3.08 | 2.25 | +0.35 | +18.43% | 0.15 | 3 | 134 | 1.28 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 22.00 | 2.40 | 6.00 | 4.20 | 3.38 | +0.70 | +26.12% | 0.19 | 11 | 18 | 5.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 23.00 | 4.50 | 7.00 | 5.75 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 11:59:05 AM EST |
| 24.00 | 5.10 | 8.00 | 6.55 | 4.50 | % | 0.27 | 2 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST | |
| 25.00 | 5.30 | 9.00 | 7.15 | 6.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.90 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 26.00 | 6.30 | 10.00 | 8.15 | % | 0.31 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 27.00 | 7.40 | 11.00 | 9.20 | % | 0.34 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 28.00 | 8.40 | 12.00 | 10.20 | % | 0.36 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 29.00 | 9.30 | 13.00 | 11.15 | % | 0.38 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 30.00 | 10.40 | 14.00 | 12.20 | 9.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 7.18 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 31.00 | 11.30 | 15.00 | 13.15 | % | 0.42 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 32.00 | 12.30 | 16.00 | 14.15 | % | 0.44 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 33.00 | 13.40 | 17.00 | 15.20 | % | 0.46 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 34.00 | 14.30 | 18.00 | 16.15 | % | 0.47 | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 35.00 | 15.30 | 19.00 | 17.15 | % | 0.49 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST |