Options Chain for HUDSON TECHNOLOGIES INC COM (HDSN) - $10.70 as of 4/24/2024 5:28:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.20 | 8.80 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 4.00 | 6.20 | 7.80 | 7.73 | 0.00 | 0.00% | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/24/2024 3:59:56 PM EST |
| 5.00 | 4.10 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 11 | 4.11 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 3:59:56 PM EST |
| 6.00 | 3.10 | 6.60 | 8.88 | 0.00 | 0.00% | 0 | 20 | 2.63 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/24/2024 3:59:56 PM EST |
| 7.00 | 2.20 | 4.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 8.00 | 1.20 | 3.90 | % | 0 | 2 | 2.42 | 0.99 | 0.02 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 9.00 | 1.50 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 21 | 1.78 | 0.90 | 0.12 | -0.01 | 3/27/2024 | 4/24/2024 3:59:56 PM EST |
| 10.00 | 0.40 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.72 | 0.24 | -0.01 | 4/23/2024 | 4/24/2024 3:59:56 PM EST |
| 11.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 470 | 0.50 | 0.44 | 0.29 | -0.01 | 4/23/2024 | 4/24/2024 3:59:56 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 26 | 116 | 0.52 | 0.20 | 0.21 | -0.01 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 112 | 0.86 | 0.07 | 0.10 | 0.00 | 4/23/2024 | 4/24/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.30 | 0.02 | 0.04 | 0.00 | 4/8/2024 | 4/24/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 365 | 1.28 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/24/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 94 | 1.69 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 3:59:56 PM EST |
| 17.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 80 | 1.84 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 21 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/24/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 21 | 2.30 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/24/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 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 | 4.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.59 | -0.01 | 0.02 | 0.00 | 3/18/2024 | 4/24/2024 3:59:56 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.10 | 0.12 | -0.01 | 4/2/2024 | 4/24/2024 3:59:56 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 3,260 | 0.50 | -0.28 | 0.24 | -0.01 | 4/24/2024 | 4/24/2024 3:59:56 PM EST |
| 11.00 | 0.65 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 1,581 | 0.48 | -0.56 | 0.29 | -0.01 | 4/18/2024 | 4/24/2024 3:59:56 PM EST |
| 12.00 | 1.25 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 19 | 0.94 | -0.80 | 0.21 | -0.01 | 4/1/2024 | 4/24/2024 3:59:56 PM EST |
| 13.00 | 0.90 | 4.60 | 1.99 | 0.00 | 0.00% | 0 | 34 | 1.19 | -0.93 | 0.10 | 0.00 | 3/27/2024 | 4/24/2024 3:59:56 PM EST |
| 14.00 | 1.85 | 5.60 | 2.80 | 0.00 | 0.00% | 0 | 7 | 2.36 | -0.98 | 0.04 | 0.00 | 4/1/2024 | 4/24/2024 3:59:56 PM EST |
| 15.00 | 2.85 | 6.60 | 3.46 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 3/7/2024 | 4/24/2024 3:59:56 PM EST |
| 16.00 | 3.80 | 7.60 | 3.10 | 0.00 | 0.00% | 0 | 4 | 2.64 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 4/24/2024 3:59:56 PM EST |
| 17.00 | 5.30 | 8.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 18.00 | 5.80 | 9.60 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 19.00 | 6.80 | 10.10 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 20.00 | 7.80 | 11.60 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 21.00 | 8.80 | 10.90 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST | |||
| 25.00 | 13.60 | 16.60 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:56 PM EST |