Options Chain for HOWARD HUGHES HOLDINGS INC COM (HHH) - $64.42 as of 4/26/2024 9:19:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.70 | 27.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 45.00 | 17.70 | 22.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 50.00 | 12.50 | 16.90 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 55.00 | 7.60 | 12.30 | 8.98 | 0.00 | 0.00% | 0 | 28 | 1.09 | 0.94 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 60.00 | 4.90 | 5.70 | 6.30 | +1.90 | +43.19% | 1 | 176 | 0.32 | 0.80 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 65.00 | 1.90 | 2.15 | 2.05 | +0.30 | +17.15% | 380 | 307 | 0.34 | 0.51 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 70.00 | 0.45 | 0.70 | 0.57 | +0.12 | +26.67% | 92 | 189 | 0.35 | 0.19 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 75.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 47 | 0.36 | 0.05 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 80.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.01 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:45 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:45 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 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 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 25 | 0.70 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 55.00 | 0.15 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 227 | 0.49 | -0.06 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 60.00 | 0.55 | 0.85 | 0.60 | -0.30 | -33.34% | 231 | 583 | 0.40 | -0.20 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 65.00 | 1.80 | 2.45 | 1.88 | -1.02 | -35.18% | 6 | 399 | 0.33 | -0.49 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 70.00 | 5.50 | 6.30 | 5.74 | -2.04 | -26.23% | 4 | 179 | 0.35 | -0.81 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 75.00 | 10.30 | 13.00 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.95 | 0.02 | -0.02 | 4/8/2024 | 4/26/2024 3:59:45 PM EST |
| 80.00 | 13.00 | 17.50 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 85.00 | 18.00 | 22.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 90.00 | 23.00 | 27.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 95.00 | 28.00 | 32.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 100.00 | 33.00 | 37.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 105.00 | 38.00 | 42.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 110.00 | 43.00 | 47.90 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST |