Options Chain for HIGHPEAK ENERGY INC COM (HPK) - $14.88 as of 4/26/2024 3:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 13.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 9.60 | 11.50 | % | 0 | 1 | 5.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 7.50 | 7.10 | 9.00 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 10.00 | 4.90 | 5.20 | 6.15 | 0.00 | 0.00% | 0 | 333 | 0.00 | 1.00 | 0.00 | -0.02 | 3/21/2024 | 4/26/2024 3:59:52 PM EST |
| 12.50 | 2.05 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 159 | 1.72 | 0.95 | 0.05 | -0.03 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 0.50 | 3.00 | 0.71 | +0.01 | +1.43% | 11 | 615 | 1.51 | 0.64 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 12 | 708 | 0.45 | 0.21 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,006 | 0.99 | 0.03 | 0.04 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 415 | 1.72 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 1.05 | 0.14 | 0.00 | 0.00% | 0 | 269 | 2.25 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 447 | 2.08 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 1.05 | % | 0 | 32 | 3.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.85 | % | 0 | 0 | 9.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.85 | 0.05 | 0.00 | 0.00% | 0 | 15 | 6.38 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 4/26/2024 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.00 | 0.00 | -0.02 | 2/20/2024 | 4/26/2024 3:59:52 PM EST |
| 12.50 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 304 | 1.56 | -0.05 | 0.05 | -0.03 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 0.55 | 1.05 | 0.75 | -0.04 | -5.07% | 120 | 288 | 0.66 | -0.36 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 1.85 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 8 | 1.97 | -0.79 | 0.14 | -0.02 | 2/28/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 3.70 | 7.00 | 4.10 | 0.00 | 0.00% | 0 | 13 | 2.67 | -0.97 | 0.04 | 0.00 | 3/26/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 6.10 | 9.60 | % | 0 | 15 | 3.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 25.00 | 8.60 | 12.10 | % | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 30.00 | 13.60 | 17.10 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 18.60 | 22.10 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |