Options Chain for HOWARD HUGHES HOLDINGS INC COM (HHH) - $69.39 as of 6/19/2025 7:38:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.40 | 37.00 | % | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 40.00 | 27.40 | 32.00 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 45.00 | 22.50 | 27.00 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 50.00 | 17.50 | 22.00 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 55.00 | 12.50 | 17.00 | 17.20 | 0.00 | 0.00% | 0 | 10 | 4.08 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:06 PM EST |
| 60.00 | 7.60 | 12.00 | 9.40 | 0.00 | 0.00% | 0 | 10 | 3.11 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:06 PM EST |
| 65.00 | 2.60 | 5.80 | 5.20 | +0.56 | +12.07% | 3 | 55 | 1.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 70.00 | 0.00 | 0.70 | 0.45 | -0.05 | -10.00% | 22 | 253 | 0.35 | 0.34 | 0.26 | -0.14 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 75.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 561 | 0.66 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3,537 | 0.95 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:06 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 60 | 1.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:06 PM EST |
| 90.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:06 PM EST |
| 95.00 | 0.00 | 4.80 | 1.85 | 0.00 | 0.00% | 0 | 1 | 5.80 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:06 PM EST |
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 105 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 65.00 | 0.00 | 0.30 | 0.07 | +0.01 | +16.67% | 5 | 747 | 0.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 70.00 | 0.65 | 1.90 | 0.85 | -0.05 | -5.56% | 14 | 292 | 0.21 | -0.66 | 0.26 | -0.14 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 75.00 | 3.30 | 7.20 | 5.20 | 0.00 | 0.00% | 0 | 18 | 1.84 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:06 PM EST |
| 80.00 | 8.00 | 12.50 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 85.00 | 13.00 | 17.50 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 90.00 | 18.00 | 22.50 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 95.00 | 23.00 | 27.20 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 100.00 | 28.00 | 32.50 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST |