Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $12.53 as of 11/20/2024 4:10:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.10 | 12.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 3.00 | 9.10 | 11.30 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 8.10 | 10.30 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 7.10 | 9.30 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 6.60 | 8.30 | 8.01 | 0.00 | 0.00% | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 5.60 | 7.20 | 5.31 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.99 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 4.70 | 6.10 | 1.58 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.98 | 0.02 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 3.90 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.94 | 0.04 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 2.95 | 3.40 | 3.08 | 0.00 | 0.00% | 0 | 37 | 0.82 | 0.87 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 1.95 | 3.40 | 2.55 | 0.00 | 0.00% | 0 | 51 | 1.54 | 0.78 | 0.09 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 1.45 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 205 | 0.82 | 0.67 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.90 | 1.65 | 1.20 | +0.25 | +26.32% | 1 | 172 | 0.87 | 0.55 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 1.20 | 0.70 | +0.10 | +16.67% | 5 | 198 | 1.09 | 0.43 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.25 | 0.75 | 0.42 | +0.02 | +5.00% | 5 | 96 | 0.76 | 0.32 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.35 | 0.30 | +0.05 | +20.00% | 16 | 90 | 0.83 | 0.24 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 11 | 40 | 0.73 | 0.18 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 1.03 | 0.12 | 0.06 | -0.01 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 503 | 2.19 | -0.01 | 0.01 | 0.00 | 10/14/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,502 | 1.25 | -0.02 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 30 | 1.09 | -0.06 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 41 | 1.03 | -0.13 | 0.06 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 2,020 | 0.91 | -0.22 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 1.40 | 0.67 | 0.00 | 0.00% | 0 | 25 | 1.23 | -0.33 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 1.50 | 0.95 | -0.25 | -20.84% | 5 | 66 | 1.14 | -0.45 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 1.20 | 2.10 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.57 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 2.25 | 2.80 | % | 0 | 0 | 1.10 | -0.68 | 0.11 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 16.00 | 3.10 | 3.50 | % | 0 | 0 | 1.16 | -0.76 | 0.10 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 4.00 | 4.50 | % | 0 | 0 | 1.15 | -0.82 | 0.08 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 3.90 | 5.40 | % | 0 | 0 | 1.09 | -0.88 | 0.06 | -0.01 | 11/20/2024 4:00:01 PM EST |