Options Chain for HUDSON TECHNOLOGIES INC COM (HDSN) - $5.78 as of 11/20/2024 4:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.10 | 5.20 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.00 | 3.10 | 4.20 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 2.10 | 3.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 1.85 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 10 | 2.61 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 5.00 | 0.85 | 1.15 | 0.87 | -0.18 | -17.15% | 1 | 5 | 1.99 | 0.97 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 119 | 0.34 | 0.47 | 0.71 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.05 | 0.18 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.00 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 8.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | -0.03 | 0.13 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.76 | -0.53 | 0.71 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.95 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 50 | 1.64 | -0.95 | 0.18 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 1.95 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 3.00 | 3.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 4.00 | 4.20 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 5.00 | 5.20 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 6.00 | 6.20 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 7.00 | 7.20 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 8.00 | 8.20 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 9.00 | 9.20 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |