Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $5.24 as of 11/20/2024 4:10:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 4.80 | % | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 2.00 | 2.60 | 3.80 | 6.20 | 0.00 | 0.00% | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:38 PM EST |
| 3.00 | 1.90 | 2.65 | 5.10 | 0.00 | 0.00% | 0 | 7 | 2.80 | 1.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:38 PM EST |
| 4.00 | 0.50 | 1.65 | 2.20 | 0.00 | 0.00% | 0 | 9 | 0.87 | 1.00 | 0.03 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 5.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 374 | 0.35 | 0.69 | 0.64 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 301 | 738 | 0.57 | 0.12 | 0.34 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 738 | 0.74 | 0.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,391 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:38 PM EST |
| 9.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 513 | 1.17 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,230 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 11.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 204 | 3.17 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:38 PM EST |
| 12.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 230 | 1.61 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:38 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 44 | 2.48 | 0.00 | 0.03 | 0.00 | 10/2/2024 | 11/20/2024 3:59:38 PM EST |
| 5.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 236 | 0.39 | -0.31 | 0.64 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 6.00 | 0.65 | 0.85 | 0.76 | +0.01 | +1.34% | 4 | 778 | 0.50 | -0.88 | 0.34 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 7.00 | 1.70 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 196 | 0.97 | -1.00 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 8.00 | 2.70 | 3.10 | 2.57 | 0.00 | 0.00% | 0 | 3 | 1.72 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:38 PM EST |
| 9.00 | 3.10 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:38 PM EST |
| 10.00 | 4.10 | 4.90 | 2.05 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:38 PM EST |
| 11.00 | 5.60 | 6.50 | 3.00 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:38 PM EST |
| 12.00 | 6.60 | 7.50 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 15.00 | 9.60 | 10.40 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |