Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $6.27 as of 9/6/2024 3:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 5.10 | % | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 2.00 | 3.60 | 4.10 | 6.30 | 0.00 | 0.00% | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:48 PM EST |
| 3.00 | 2.70 | 3.10 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 4.00 | 1.65 | 2.10 | 2.67 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.99 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 5.00 | 0.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 1 | 3.15 | 0.86 | 0.23 | -0.01 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 6.00 | 0.20 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.48 | 0.42 | -0.01 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 7.00 | 0.00 | 0.10 | 0.07 | -0.13 | -65.00% | 20 | 156 | 1.06 | 0.16 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 2.18 | 0.03 | 0.08 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 0 | 2.83 | 0.01 | 0.02 | 0.00 | 8/2/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.25 | -0.01 | 0.02 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | -0.14 | 0.23 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.30 | +0.15 | +100.00% | 1 | 550 | 1.16 | -0.52 | 0.42 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 7.00 | 1.05 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 701 | 1.15 | -0.84 | 0.26 | -0.01 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 8.00 | 1.95 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 50 | 1.75 | -0.97 | 0.08 | 0.00 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 9.00 | 2.20 | 3.40 | % | 0 | 0 | 2.26 | -0.99 | 0.02 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 10.00 | 3.90 | 4.40 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 11.00 | 4.90 | 5.40 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 12.00 | 5.90 | 6.40 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 13.00 | 6.90 | 7.40 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 14.00 | 7.90 | 8.40 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 15.00 | 8.90 | 9.40 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 16.00 | 9.90 | 10.40 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 17.00 | 10.90 | 11.40 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |