Options Chain for (HLI) - $128.00 as of 4/25/2024 2:23:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.00 | 53.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 12/15/2022 4:00:05 PM EST | |||
| 45.00 | 44.00 | 48.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 12/15/2022 4:00:05 PM EST | |||
| 50.00 | 39.00 | 43.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 12/15/2022 4:00:05 PM EST | |||
| 55.00 | 34.00 | 38.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 12/15/2022 4:00:05 PM EST | |||
| 60.00 | 29.00 | 33.90 | 19.23 | 0.00 | 0.00% | 0 | 0 | 9.08 | 1.00 | 0.00 | -0.03 | 8/31/2022 | 12/15/2022 4:00:05 PM EST |
| 65.00 | 24.00 | 28.90 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | -0.03 | 12/15/2022 4:00:05 PM EST | |||
| 70.00 | 19.00 | 23.50 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | -0.04 | 12/15/2022 4:00:05 PM EST | |||
| 75.00 | 14.00 | 18.50 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | -0.06 | 12/15/2022 4:00:05 PM EST | |||
| 80.00 | 9.00 | 13.50 | 8.60 | 0.00 | 0.00% | 0 | 0 | 4.36 | 0.99 | 0.01 | -0.20 | 10/28/2022 | 12/15/2022 4:00:05 PM EST |
| 85.00 | 4.00 | 8.50 | 10.55 | 0.00 | 0.00% | 0 | 14 | 3.21 | 0.93 | 0.05 | -0.62 | 11/30/2022 | 12/15/2022 4:00:05 PM EST |
| 90.00 | 0.40 | 2.85 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.64 | 0.09 | -0.90 | 11/14/2022 | 12/15/2022 4:00:05 PM EST |
| 95.00 | 0.00 | 5.00 | 1.55 | 0.00 | 0.00% | 0 | 21 | 3.81 | 0.22 | 0.05 | -0.51 | 12/12/2022 | 12/15/2022 4:00:05 PM EST |
| 100.00 | 0.00 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 53 | 1.85 | 0.09 | 0.02 | -0.36 | 12/13/2022 | 12/15/2022 4:00:05 PM EST |
| 105.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 53 | 2.27 | 0.03 | 0.01 | -0.13 | 12/9/2022 | 12/15/2022 4:00:05 PM EST |
| 110.00 | 0.00 | 5.00 | 0.88 | 0.00 | 0.00% | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/15/2022 4:00:05 PM EST |
| 115.00 | 0.00 | 5.00 | 0.48 | 0.00 | 0.00% | 0 | 10 | 6.71 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/15/2022 4:00:05 PM EST |
| 120.00 | 0.00 | 5.00 | % | 0 | 30 | 7.26 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.05 | % | 0 | 9 | 2.72 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 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 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 12/15/2022 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | -0.02 | 10/24/2022 | 12/15/2022 4:00:05 PM EST |
| 50.00 | 0.00 | 5.00 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | -0.03 | 8/1/2022 | 12/15/2022 4:00:05 PM EST |
| 55.00 | 0.00 | 5.00 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.03 | 10/4/2022 | 12/15/2022 4:00:05 PM EST |
| 60.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 12/15/2022 4:00:05 PM EST | |||
| 65.00 | 0.00 | 5.00 | % | 0 | 0 | 8.83 | 0.00 | 0.00 | -0.03 | 12/15/2022 4:00:05 PM EST | |||
| 70.00 | 0.00 | 5.00 | 0.78 | 0.00 | 0.00% | 0 | 1 | 7.54 | 0.00 | 0.00 | -0.04 | 10/27/2022 | 12/15/2022 4:00:05 PM EST |
| 75.00 | 0.00 | 5.00 | 0.40 | 0.00 | 0.00% | 0 | 9 | 6.31 | 0.00 | 0.00 | -0.06 | 11/4/2022 | 12/15/2022 4:00:05 PM EST |
| 80.00 | 0.00 | 5.00 | 0.35 | 0.00 | 0.00% | 0 | 6 | 5.11 | -0.01 | 0.01 | -0.20 | 11/14/2022 | 12/15/2022 4:00:05 PM EST |
| 85.00 | 0.00 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 4 | 3.89 | -0.07 | 0.05 | -0.62 | 10/27/2022 | 12/15/2022 4:00:05 PM EST |
| 90.00 | 0.05 | 3.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.94 | -0.36 | 0.09 | -0.90 | 11/25/2022 | 12/15/2022 4:00:05 PM EST |
| 95.00 | 1.50 | 6.00 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.78 | 0.05 | -0.51 | 11/23/2022 | 12/15/2022 4:00:05 PM EST |
| 100.00 | 6.50 | 11.00 | % | 0 | 0 | 1.94 | -0.91 | 0.02 | -0.36 | 12/15/2022 4:00:05 PM EST | |||
| 105.00 | 11.50 | 16.00 | % | 0 | 0 | 2.49 | -0.97 | 0.01 | -0.13 | 12/15/2022 4:00:05 PM EST | |||
| 110.00 | 16.50 | 21.00 | 28.70 | 0.00 | 0.00% | 0 | 7 | 2.99 | -1.00 | 0.00 | 0.00 | 9/21/2022 | 12/15/2022 4:00:05 PM EST |
| 115.00 | 21.50 | 26.00 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 120.00 | 26.20 | 31.00 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST | |||
| 125.00 | 31.20 | 36.00 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:05 PM EST |