Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $15.18 as of 6/27/2025 3:20:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.10 | 13.30 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 4.00 | 11.20 | 12.40 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 5.00 | 10.00 | 11.40 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 6.00 | 9.20 | 9.50 | 10.70 | 0.00 | 0.00% | 0 | 325 | 1.61 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 2:58:54 PM EST |
| 7.00 | 8.10 | 9.30 | 4.40 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/27/2025 2:58:54 PM EST |
| 8.00 | 7.10 | 8.80 | % | 0 | 0 | 2.74 | 0.99 | 0.01 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 9.00 | 6.30 | 6.60 | 4.55 | 0.00 | 0.00% | 0 | 322 | 1.23 | 0.97 | 0.01 | 0.00 | 4/10/2025 | 6/27/2025 2:58:54 PM EST |
| 10.00 | 5.20 | 5.80 | 9.32 | 0.00 | 0.00% | 0 | 58 | 1.13 | 0.94 | 0.03 | -0.01 | 5/20/2025 | 6/27/2025 2:58:54 PM EST |
| 11.00 | 4.40 | 4.80 | 7.10 | 0.00 | 0.00% | 0 | 76 | 0.58 | 0.90 | 0.04 | -0.01 | 5/27/2025 | 6/27/2025 2:58:54 PM EST |
| 12.00 | 3.60 | 4.00 | 7.30 | 0.00 | 0.00% | 0 | 222 | 0.74 | 0.84 | 0.06 | -0.01 | 5/20/2025 | 6/27/2025 2:58:54 PM EST |
| 13.00 | 2.85 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 4,132 | 0.75 | 0.77 | 0.07 | -0.01 | 6/12/2025 | 6/27/2025 2:58:54 PM EST |
| 14.00 | 2.15 | 2.65 | 3.60 | 0.00 | 0.00% | 0 | 195 | 0.72 | 0.68 | 0.09 | -0.02 | 6/10/2025 | 6/27/2025 2:58:54 PM EST |
| 15.00 | 1.70 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 4,223 | 0.70 | 0.59 | 0.10 | -0.02 | 6/24/2025 | 6/27/2025 2:58:54 PM EST |
| 16.00 | 1.20 | 1.55 | 1.11 | 0.00 | 0.00% | 0 | 149 | 0.74 | 0.49 | 0.10 | -0.02 | 6/25/2025 | 6/27/2025 2:58:54 PM EST |
| 17.00 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 1,511 | 0.68 | 0.40 | 0.10 | -0.02 | 6/25/2025 | 6/27/2025 2:58:54 PM EST |
| 18.00 | 0.60 | 0.80 | 0.75 | +0.10 | +15.39% | 1 | 2,776 | 0.71 | 0.32 | 0.09 | -0.01 | 6/27/2025 | 6/27/2025 2:58:54 PM EST |
| 19.00 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 507 | 0.69 | 0.25 | 0.08 | -0.01 | 6/24/2025 | 6/27/2025 2:58:54 PM EST |
| 20.00 | 0.30 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 5,154 | 0.70 | 0.19 | 0.07 | -0.01 | 6/9/2025 | 6/27/2025 2:58:54 PM EST |
| 21.00 | 0.00 | 0.40 | 0.30 | -0.24 | -44.45% | 150 | 154 | 0.83 | 0.14 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 2:58:54 PM EST |
| 22.00 | 0.00 | 2.05 | 0.20 | -0.52 | -72.23% | 490 | 514 | 0.79 | 0.11 | 0.04 | -0.01 | 6/27/2025 | 6/27/2025 2:58:54 PM EST |
| 23.00 | 0.00 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 129 | 0.85 | 0.08 | 0.04 | -0.01 | 5/19/2025 | 6/27/2025 2:58:54 PM EST |
| 24.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 76 | 1.11 | 0.06 | 0.03 | 0.00 | 5/19/2025 | 6/27/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3,335 | 0.97 | 0.04 | 0.02 | 0.00 | 6/24/2025 | 6/27/2025 2:58:54 PM EST |
| 26.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.03 | 0.02 | 0.00 | 5/27/2025 | 6/27/2025 2:58:54 PM EST |
| 27.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 747 | 0.96 | 0.02 | 0.01 | 0.00 | 5/21/2025 | 6/27/2025 2:58:54 PM EST |
| 28.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 38 | 1.33 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 6/27/2025 2:58:54 PM EST |
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.01 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 2:58:54 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.01 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 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 | 3.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 157 | 1.51 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/27/2025 2:58:54 PM EST |
| 8.00 | 0.00 | 0.50 | 1.09 | 0.00 | 0.00% | 0 | 199 | 1.68 | -0.01 | 0.01 | 0.00 | 4/7/2025 | 6/27/2025 2:58:54 PM EST |
| 9.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 12 | 1.43 | -0.03 | 0.01 | 0.00 | 4/3/2025 | 6/27/2025 2:58:54 PM EST |
| 10.00 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 467 | 1.07 | -0.06 | 0.03 | -0.01 | 5/23/2025 | 6/27/2025 2:58:54 PM EST |
| 11.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 168 | 1.01 | -0.10 | 0.04 | -0.01 | 6/23/2025 | 6/27/2025 2:58:54 PM EST |
| 12.00 | 0.30 | 0.60 | 0.54 | 0.00 | 0.00% | 0 | 90 | 0.80 | -0.16 | 0.06 | -0.01 | 6/25/2025 | 6/27/2025 2:58:54 PM EST |
| 13.00 | 0.60 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 36 | 0.79 | -0.23 | 0.07 | -0.01 | 6/26/2025 | 6/27/2025 2:58:54 PM EST |
| 14.00 | 0.85 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 419 | 0.77 | -0.32 | 0.09 | -0.02 | 6/25/2025 | 6/27/2025 2:58:54 PM EST |
| 15.00 | 1.30 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.41 | 0.10 | -0.02 | 5/22/2025 | 6/27/2025 2:58:54 PM EST |
| 16.00 | 1.80 | 2.20 | 1.77 | 0.00 | 0.00% | 0 | 129 | 0.73 | -0.51 | 0.10 | -0.02 | 6/16/2025 | 6/27/2025 2:58:54 PM EST |
| 17.00 | 2.45 | 2.85 | 2.30 | 0.00 | 0.00% | 0 | 102 | 0.74 | -0.60 | 0.10 | -0.02 | 6/18/2025 | 6/27/2025 2:58:54 PM EST |
| 18.00 | 3.20 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 272 | 0.73 | -0.68 | 0.09 | -0.01 | 6/18/2025 | 6/27/2025 2:58:54 PM EST |
| 19.00 | 3.90 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.75 | 0.08 | -0.01 | 5/20/2025 | 6/27/2025 2:58:54 PM EST |
| 20.00 | 4.80 | 5.20 | 3.12 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.81 | 0.07 | -0.01 | 5/16/2025 | 6/27/2025 2:58:54 PM EST |
| 21.00 | 5.60 | 6.00 | 4.40 | 0.00 | 0.00% | 0 | 21 | 0.84 | -0.86 | 0.06 | -0.01 | 5/14/2025 | 6/27/2025 2:58:54 PM EST |
| 22.00 | 6.50 | 7.20 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.92 | -0.89 | 0.04 | -0.01 | 5/21/2025 | 6/27/2025 2:58:54 PM EST |
| 23.00 | 7.60 | 8.00 | 4.90 | 0.00 | 0.00% | 0 | 13 | 0.99 | -0.92 | 0.04 | -0.01 | 5/21/2025 | 6/27/2025 2:58:54 PM EST |
| 24.00 | 8.50 | 9.00 | % | 0 | 0 | 1.20 | -0.94 | 0.03 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 25.00 | 9.40 | 9.90 | 8.77 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.96 | 0.02 | 0.00 | 6/16/2025 | 6/27/2025 2:58:54 PM EST |
| 26.00 | 10.30 | 11.00 | % | 0 | 0 | 1.09 | -0.97 | 0.02 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 27.00 | 11.50 | 12.00 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 28.00 | 12.30 | 12.80 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 29.00 | 13.50 | 14.00 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 30.00 | 14.40 | 14.90 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 31.00 | 15.50 | 16.00 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 32.00 | 16.60 | 16.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 33.00 | 17.50 | 17.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 34.00 | 18.50 | 19.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST | |||
| 35.00 | 19.50 | 20.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:54 PM EST |