Options Chain for HEARTLAND EXPRESS INC COM (HTLD) - $7.72 as of 5/5/2025 8:20:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.70 | 5.90 | % | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 5.00 | 2.50 | 3.00 | 2.25 | 0.00 | 0.00% | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 7.50 | 0.15 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.68 | 0.68 | -0.01 | 4/30/2025 | 5/5/2025 3:59:44 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 337 | 2.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 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 | 0.75 | % | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 7.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.41 | -0.32 | 0.68 | -0.01 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 10.00 | 1.25 | 2.55 | 1.05 | 0.00 | 0.00% | 0 | 10 | 1.80 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:44 PM EST |
| 12.50 | 4.60 | 5.10 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 15.00 | 6.20 | 7.60 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 17.50 | 8.80 | 10.10 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST |