Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $12.90 as of 3/28/2025 8:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.10 | 10.80 | % | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.00 | 8.10 | 9.90 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 7.10 | 8.90 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 6.10 | 7.90 | 6.81 | 0.00 | 0.00% | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 5.30 | 6.90 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 4.40 | 4.70 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 2.60 | 3.70 | 4.07 | 0.00 | 0.00% | 0 | 233 | 1.17 | 0.99 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 2.55 | 2.75 | 3.50 | 0.00 | 0.00% | 0 | 876 | 0.70 | 0.95 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 1.65 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 98 | 1.72 | 0.83 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.95 | 1.10 | 1.33 | 0.00 | 0.00% | 0 | 3,232 | 0.63 | 0.65 | 0.20 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.50 | 0.55 | 0.60 | -0.15 | -20.00% | 51 | 405 | 0.62 | 0.43 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.25 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 2,122 | 0.65 | 0.25 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 3 | 6 | 0.69 | 0.12 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 255 | 1.86 | 0.05 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.71 | 0.02 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.65 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 490 | 2.62 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 67 | 2.08 | -0.01 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 2,033 | 1.95 | -0.05 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2,844 | 1.01 | -0.17 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | -0.13 | -22.42% | 15 | 106 | 0.60 | -0.35 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.90 | 1.00 | 0.95 | +0.15 | +18.75% | 40 | 317 | 0.58 | -0.57 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 1.55 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.75 | 0.17 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 1.70 | 2.70 | % | 0 | 0 | 1.24 | -0.88 | 0.11 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 2.40 | 4.70 | % | 0 | 0 | 1.34 | -0.95 | 0.06 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 4.30 | 5.60 | % | 0 | 0 | 1.51 | -0.98 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 4.30 | 5.60 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 5.40 | 7.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 7.30 | 7.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 8.30 | 8.70 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 9.30 | 9.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |