Options Chain for HIGHWOODS PPTYS INC COM (HIW) - $25.68 as of 4/29/2024 1:19:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 23.50 | 24.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 5.00 | 20.90 | 22.10 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 7.50 | 18.40 | 19.60 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 10.00 | 15.90 | 16.80 | 13.85 | 0.00 | 0.00% | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/29/2024 2:58:54 PM EST |
| 12.50 | 13.50 | 15.90 | % | 0 | 1 | 4.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 15.00 | 11.10 | 11.90 | % | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 17.50 | 8.60 | 10.60 | 6.50 | 0.00 | 0.00% | 0 | 8 | 2.86 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 4/29/2024 2:58:54 PM EST |
| 20.00 | 6.10 | 6.50 | 6.11 | 0.00 | 0.00% | 0 | 57 | 1.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 22.50 | 3.70 | 4.00 | 3.95 | +0.35 | +9.73% | 2 | 229 | 0.70 | 0.98 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 25.00 | 1.50 | 1.60 | 1.66 | +0.31 | +22.97% | 47 | 409 | 0.39 | 0.72 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 97 | 0.49 | 0.04 | 0.04 | 0.00 | 2/28/2024 | 4/29/2024 2:58:54 PM EST |
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.72 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/29/2024 2:58:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.97 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/29/2024 2:58:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 136 | 2.37 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/29/2024 2:58:54 PM EST |
| 17.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 436 | 1.46 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 2:58:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 152 | 1.40 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:54 PM EST |
| 22.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 99 | 0.55 | -0.02 | 0.06 | 0.00 | 4/24/2024 | 4/29/2024 2:58:54 PM EST |
| 25.00 | 0.40 | 0.50 | 0.42 | -0.28 | -40.00% | 5 | 43 | 0.39 | -0.28 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 30.00 | 4.10 | 4.60 | % | 0 | 0 | 1.11 | -0.96 | 0.04 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 35.00 | 7.20 | 10.30 | 11.32 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 4/29/2024 2:58:54 PM EST |