Options Chain for HOWARD HUGHES HOLDINGS INC COM (HHH) - $69.40 as of 5/5/2025 8:18:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.90 | 37.00 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 27.90 | 32.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 23.10 | 27.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 18.10 | 22.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 12.30 | 15.90 | 15.30 | +2.60 | +20.48% | 10 | 50 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 7.80 | 11.90 | 10.00 | +3.70 | +58.73% | 2 | 2 | 1.31 | 0.98 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 4.90 | 5.50 | 5.09 | +1.49 | +41.39% | 25 | 46 | 0.47 | 0.84 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.50 | 2.50 | 1.82 | +0.32 | +21.34% | 208 | 197 | 0.41 | 0.48 | 0.08 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.30 | 0.45 | 0.43 | -0.10 | -18.87% | 1,984 | 2,449 | 0.42 | 0.17 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.05 | 0.20 | 0.15 | -0.10 | -40.00% | 211 | 499 | 0.48 | 0.04 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.80 | 0.05 | -0.35 | -87.50% | 23 | 25 | 0.77 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.90 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 3 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.15 | 0.10 | -0.70 | -87.50% | 84 | 273 | 0.54 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.55 | 0.50 | -0.95 | -65.52% | 330 | 132 | 0.42 | -0.16 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 1.65 | 2.50 | 2.00 | -2.50 | -55.56% | 63 | 86 | 0.38 | -0.52 | 0.08 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 3.80 | 6.70 | 12.45 | 0.00 | 0.00% | 0 | 16 | 0.67 | -0.83 | 0.05 | -0.06 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 8.10 | 12.60 | % | 0 | 0 | 1.17 | -0.96 | 0.02 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 13.10 | 17.80 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 90.00 | 18.20 | 22.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 23.00 | 27.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 28.00 | 32.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 33.00 | 37.70 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 38.00 | 42.80 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |