Options Chain for HALLADOR ENERGY COMPANY COM (HNRG) - $4.83 as of 4/26/2024 3:19:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.00 | 2.90 | 2.15 | 0.00 | 0.00% | 0 | 3 | 7.51 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 5.00 | 0.35 | 0.50 | 0.44 | +0.29 | +193.34% | 20 | 167 | 0.79 | 0.57 | 0.38 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 363 | 1.07 | 0.03 | 0.08 | 0.00 | 4/3/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 42 | 3.05 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 52 | 3.68 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 80 | 3.55 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 4.39 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 33 | 4.65 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 10 | 5.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 4.97 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 5.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 595 | 0.40 | -0.43 | 0.38 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 7.50 | 1.65 | 3.30 | 2.65 | 0.00 | 0.00% | 0 | 63 | 3.26 | -0.97 | 0.08 | 0.00 | 3/25/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 4.70 | 5.50 | % | 0 | 5 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 12.50 | 7.20 | 8.30 | 4.50 | 0.00 | 0.00% | 0 | 7 | 2.12 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 9.70 | 10.00 | 7.45 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 4/26/2024 4:00:01 PM EST |
| 17.50 | 12.20 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 14.70 | 15.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 22.50 | 17.20 | 18.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 19.60 | 20.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 24.70 | 25.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |