Options Chain for HIGHPEAK ENERGY INC COM (HPK) - $13.93 as of 12/20/2024 3:39:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 12.90 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 5.00 | 8.80 | 10.30 | 11.20 | 0.00 | 0.00% | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 12/20/2024 3:59:56 PM EST |
| 7.50 | 6.30 | 7.90 | 8.60 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 12/20/2024 3:59:56 PM EST |
| 10.00 | 3.90 | 4.30 | 5.50 | 0.00 | 0.00% | 0 | 3,162 | 0.94 | 0.99 | 0.01 | 0.00 | 11/22/2024 | 12/20/2024 3:59:56 PM EST |
| 12.50 | 1.70 | 2.30 | 1.70 | +0.10 | +6.25% | 2 | 24 | 0.67 | 0.81 | 0.13 | -0.01 | 12/20/2024 | 12/20/2024 3:59:56 PM EST |
| 15.00 | 0.25 | 0.60 | 0.40 | -0.10 | -20.00% | 32 | 119 | 0.49 | 0.37 | 0.18 | -0.02 | 12/20/2024 | 12/20/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 179 | 0.97 | 0.09 | 0.08 | -0.01 | 12/18/2024 | 12/20/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 42 | 1.49 | 0.01 | 0.02 | 0.00 | 11/29/2024 | 12/20/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 61 | 1.75 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 12/20/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.97 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 12/20/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 12/20/2024 3:59:56 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 | 5.59 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 12/20/2024 3:59:56 PM EST |
| 7.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.59 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 12/20/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 533 | 1.25 | -0.01 | 0.01 | 0.00 | 10/1/2024 | 12/20/2024 3:59:56 PM EST |
| 12.50 | 0.15 | 0.35 | 0.25 | -0.15 | -37.50% | 1 | 3,992 | 0.55 | -0.19 | 0.13 | -0.01 | 12/20/2024 | 12/20/2024 3:59:56 PM EST |
| 15.00 | 0.20 | 1.55 | 1.06 | 0.00 | 0.00% | 0 | 110 | 0.53 | -0.63 | 0.18 | -0.02 | 12/13/2024 | 12/20/2024 3:59:56 PM EST |
| 17.50 | 3.30 | 4.70 | 2.55 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.91 | 0.08 | -0.01 | 12/3/2024 | 12/20/2024 3:59:56 PM EST |
| 20.00 | 5.70 | 7.20 | % | 0 | 0 | 1.17 | -0.99 | 0.02 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 22.50 | 8.20 | 9.40 | 8.40 | 0.00 | 0.00% | 0 | 51 | 1.30 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 12/20/2024 3:59:56 PM EST |
| 25.00 | 10.70 | 12.20 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 30.00 | 15.70 | 17.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST |