Options Chain for HANMI FINL CORP COM NEW (HAFC) - $15.90 as of 5/3/2024 3:59:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 5.00 | 10.00 | 12.60 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 7.50 | 7.60 | 10.10 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 10.00 | 5.10 | 7.60 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 12.50 | 2.80 | 5.10 | % | 0 | 0 | 2.89 | 0.97 | 0.03 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.55 | 1.25 | 0.00 | 0.00% | 0 | 0 | 1.74 | 0.68 | 0.17 | -0.03 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.25 | 0.15 | -0.02 | 4/22/2024 | 5/3/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 1.51 | 0.04 | 0.05 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.01 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.03 | 0.03 | -0.01 | 3/18/2024 | 5/3/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.32 | 0.17 | -0.03 | 4/24/2024 | 5/3/2024 4:00:01 PM EST |
| 17.50 | 0.65 | 3.60 | % | 0 | 0 | 2.09 | -0.75 | 0.15 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 20.00 | 2.30 | 4.80 | % | 0 | 0 | 1.53 | -0.96 | 0.05 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 22.50 | 5.90 | 7.40 | % | 0 | 0 | 2.03 | -1.00 | 0.01 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 25.00 | 8.60 | 9.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 30.00 | 13.00 | 15.40 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST |