Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $18.44 as of 5/14/2025 11:18:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.10 | 18.40 | 17.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 2.00 | 16.00 | 16.80 | 16.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 3.00 | 15.10 | 16.70 | 14.78 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 9:58:52 AM EST | |
| 4.00 | 14.10 | 15.30 | 13.98 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 9:58:52 AM EST | |
| 5.00 | 13.20 | 13.40 | 13.02 | 0.00 | 0.00% | 0 | 129 | 9.05 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 6.00 | 12.10 | 12.70 | 12.22 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 7.00 | 11.00 | 11.70 | % | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 8.00 | 10.10 | 11.80 | 2.15 | 0.00 | 0.00% | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/14/2025 9:58:52 AM EST |
| 9.00 | 9.10 | 9.50 | 8.73 | -0.32 | -3.54% | 1 | 218 | 6.72 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 9:58:52 AM EST |
| 10.00 | 8.10 | 8.40 | 7.93 | -0.32 | -3.88% | 1 | 116 | 5.85 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 9:58:52 AM EST |
| 11.00 | 7.20 | 7.60 | 6.08 | 0.00 | 0.00% | 0 | 181 | 5.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 12.00 | 6.10 | 6.50 | 5.28 | 0.00 | 0.00% | 0 | 397 | 4.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 13.00 | 5.10 | 5.50 | 5.60 | 0.00 | 0.00% | 0 | 4,335 | 2.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 14.00 | 4.10 | 4.50 | 3.59 | -0.71 | -16.52% | 50 | 1,241 | 3.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 9:58:52 AM EST |
| 15.00 | 3.10 | 3.60 | 3.40 | +0.30 | +9.68% | 102 | 1,483 | 2.37 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 9:58:52 AM EST |
| 16.00 | 2.15 | 2.60 | 2.48 | -0.22 | -8.15% | 657 | 1,704 | 1.33 | 0.93 | 0.13 | -0.01 | 5/14/2025 | 5/14/2025 9:58:52 AM EST |
| 17.00 | 1.25 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 2,969 | 0.99 | 0.65 | 0.30 | -0.07 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 18.00 | 0.50 | 0.80 | 0.32 | -0.48 | -60.00% | 3 | 2,424 | 1.09 | 0.29 | 0.35 | -0.09 | 5/14/2025 | 5/14/2025 9:58:52 AM EST |
| 19.00 | 0.00 | 0.20 | 0.15 | -0.10 | -40.00% | 17 | 227 | 0.89 | 0.07 | 0.19 | -0.05 | 5/14/2025 | 5/14/2025 9:58:52 AM EST |
| 20.00 | 0.00 | 0.35 | 0.10 | +0.05 | +100.00% | 3 | 155 | 2.08 | 0.01 | 0.06 | -0.01 | 5/14/2025 | 5/14/2025 9:58:52 AM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.00 | 0.01 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 8.38 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 31.00 | 0.00 | 1.75 | % | 0 | 0 | 8.63 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 32.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 33.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 34.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 2.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/14/2025 9:58:52 AM EST |
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 4.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 666 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/14/2025 9:58:52 AM EST |
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/14/2025 9:58:52 AM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 7.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/14/2025 9:58:52 AM EST |
| 8.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 382 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/14/2025 9:58:52 AM EST |
| 9.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,322 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 9:58:52 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 196 | 5.21 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/14/2025 9:58:52 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 698 | 3.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 12.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 3,411 | 5.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 13.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 707 | 4.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 282 | 2.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 15.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 201 | 2.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 16.00 | 0.00 | 0.40 | 1.95 | 0.00 | 0.00% | 0 | 40 | 2.18 | -0.07 | 0.13 | -0.01 | 4/25/2025 | 5/14/2025 9:58:52 AM EST |
| 17.00 | 0.10 | 0.40 | 0.10 | -0.10 | -50.00% | 12 | 8 | 1.27 | -0.35 | 0.30 | -0.07 | 5/14/2025 | 5/14/2025 9:58:52 AM EST |
| 18.00 | 0.20 | 0.55 | 0.50 | +0.23 | +85.19% | 33 | 18 | 0.63 | -0.71 | 0.35 | -0.09 | 5/14/2025 | 5/14/2025 9:58:52 AM EST |
| 19.00 | 0.70 | 0.95 | 0.77 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.93 | 0.19 | -0.05 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 20.00 | 1.40 | 1.90 | % | 0 | 0 | 4.01 | -0.99 | 0.06 | -0.01 | 5/14/2025 9:58:52 AM EST | |||
| 21.00 | 2.45 | 2.90 | 3.31 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 22.00 | 3.30 | 3.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 23.00 | 4.10 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 24.00 | 5.00 | 7.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 25.00 | 5.00 | 8.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 26.00 | 6.20 | 9.00 | 8.15 | % | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 9:58:52 AM EST | |
| 27.00 | 7.00 | 9.80 | 8.95 | % | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 9:58:52 AM EST | |
| 28.00 | 8.10 | 11.30 | 10.38 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 29.00 | 9.00 | 12.30 | 11.26 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:52 AM EST |
| 30.00 | 11.00 | 13.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 31.00 | 11.70 | 14.30 | % | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 32.00 | 12.70 | 15.30 | % | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 33.00 | 13.70 | 16.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 34.00 | 14.70 | 17.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST | |||
| 35.00 | 15.70 | 18.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:52 AM EST |