Options Chain for HOWARD HUGHES HOLDINGS INC COM (HHH) - $73.20 as of 2/21/2025 8:32:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.00 | 36.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 26.00 | 31.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 21.20 | 25.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 16.70 | 20.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 11.60 | 15.30 | 15.00 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.98 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 6.90 | 10.90 | 10.57 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.88 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 4.40 | 5.00 | 4.30 | -1.20 | -21.82% | 58 | 106 | 0.36 | 0.69 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 1.95 | 2.50 | 2.25 | -0.55 | -19.65% | 150 | 168 | 0.37 | 0.42 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 0.75 | 2.05 | 0.94 | -0.16 | -14.55% | 187 | 235 | 0.38 | 0.20 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 0.40 | 1.35 | 0.48 | -0.07 | -12.73% | 47 | 164 | 0.44 | 0.07 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 0.20 | 0.60 | 0.25 | 0.00 | 0.00% | 54 | 215 | 0.49 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 63 | 0.58 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 10 | 109 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.02 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 0.30 | 0.50 | 0.35 | +0.20 | +133.34% | 2 | 129 | 0.36 | -0.12 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 0.85 | 1.60 | 1.51 | +0.31 | +25.84% | 27 | 505 | 0.32 | -0.31 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 2.50 | 6.10 | 4.20 | +0.90 | +27.28% | 107 | 209 | 0.40 | -0.58 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 6.10 | 9.90 | 7.05 | -0.10 | -1.40% | 1 | 48 | 0.70 | -0.80 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 10.30 | 14.40 | 7.30 | 0.00 | 0.00% | 0 | 37 | 0.81 | -0.93 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 15.60 | 19.00 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 20.40 | 24.00 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 25.50 | 29.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 30.50 | 34.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 35.00 | 39.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 40.20 | 44.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 44.50 | 49.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |