Options Chain for HEARTLAND EXPRESS INC COM (HTLD) - $11.66 as of 3/28/2024 12:59:14 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 9.20 | 10.10 | % | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
5.00 | 6.70 | 7.90 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
7.50 | 3.60 | 5.30 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
10.00 | 1.80 | 2.95 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
12.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.30 | 0.46 | -0.01 | 3/22/2024 | 3/28/2024 11:59:06 AM EST |
15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 11:59:06 AM EST |
17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
12.50 | 0.35 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 111 | 0.62 | -0.70 | 0.46 | -0.01 | 3/20/2024 | 3/28/2024 11:59:06 AM EST |
15.00 | 2.65 | 3.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
17.50 | 5.10 | 5.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
20.00 | 7.70 | 8.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
22.50 | 10.20 | 10.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST | |||
25.00 | 12.70 | 13.30 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:06 AM EST |