Options Chain for H & E EQUIPMENT SERVICES INC COM (HEES) - $45.17 as of 5/2/2024 7:22:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.50 | 29.30 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:26 PM EST | |||
| 22.50 | 22.00 | 26.70 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:26 PM EST | |||
| 25.00 | 19.50 | 24.30 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:26 PM EST | |||
| 30.00 | 14.50 | 19.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:26 PM EST | |||
| 35.00 | 9.50 | 14.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:26 PM EST | |||
| 40.00 | 4.50 | 9.40 | 21.34 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.97 | 0.02 | -0.02 | 3/8/2024 | 5/2/2024 3:59:26 PM EST |
| 45.00 | 1.95 | 2.85 | 1.70 | -0.40 | -19.05% | 2 | 53 | 0.23 | 0.73 | 0.10 | -0.05 | 5/2/2024 | 5/2/2024 3:59:26 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | +0.30 | +200.00% | 55 | 71 | 0.37 | 0.21 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 3:59:26 PM EST |
| 55.00 | 0.05 | 0.25 | 0.12 | +0.07 | +140.00% | 1 | 117 | 0.49 | 0.02 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 3:59:26 PM EST |
| 60.00 | 0.00 | 3.00 | 0.05 | 0.00 | 0.00% | 0 | 553 | 1.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:26 PM EST |
| 65.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 10 | 482 | 1.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:26 PM EST |
| 70.00 | 0.00 | 2.75 | 0.95 | 0.00 | 0.00% | 0 | 217 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:26 PM EST |
| 75.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 8 | 3.14 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:26 PM EST |
| 80.00 | 0.00 | 3.00 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:26 PM EST | |||
| 85.00 | 0.00 | 3.00 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:26 PM EST | |||
| 90.00 | 0.00 | 3.00 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:26 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:26 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:26 PM EST | |||
| 25.00 | 0.00 | 2.75 | % | 0 | 45 | 3.68 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:26 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.06 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/2/2024 3:59:26 PM EST |
| 35.00 | 0.00 | 2.75 | % | 0 | 36 | 2.18 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:26 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 27 | 0.56 | -0.03 | 0.02 | -0.02 | 5/2/2024 3:59:26 PM EST | |||
| 45.00 | 0.55 | 0.80 | 0.70 | -0.50 | -41.67% | 13 | 117 | 0.40 | -0.27 | 0.10 | -0.05 | 5/2/2024 | 5/2/2024 3:59:26 PM EST |
| 50.00 | 3.20 | 4.00 | 4.30 | -0.70 | -14.00% | 4 | 82 | 0.53 | -0.79 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 3:59:26 PM EST |
| 55.00 | 6.20 | 10.50 | 9.72 | -0.53 | -5.18% | 1 | 737 | 1.38 | -0.98 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 3:59:26 PM EST |
| 60.00 | 11.00 | 15.50 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:26 PM EST |
| 65.00 | 16.00 | 20.50 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 3:59:26 PM EST |
| 70.00 | 21.00 | 25.40 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:26 PM EST | |||
| 75.00 | 25.80 | 30.50 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:26 PM EST | |||
| 80.00 | 30.70 | 35.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:26 PM EST | |||
| 85.00 | 35.80 | 40.50 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:26 PM EST | |||
| 90.00 | 40.80 | 45.50 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:26 PM EST |