Options Chain for HEARTLAND EXPRESS INC COM (HTLD) - $8.72 as of 6/19/2025 7:40:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.40 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 5.00 | 3.10 | 4.30 | % | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 7.50 | 1.05 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 15 | 1.92 | 0.99 | 0.03 | 0.00 | 6/3/2025 | 6/18/2025 3:28:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 587 | 1.47 | 0.01 | 0.04 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 12.50 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 19 | 2.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 188 | 4.08 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:28:57 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 6/18/2025 3:28:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 652 | 1.62 | -0.01 | 0.03 | 0.00 | 6/9/2025 | 6/18/2025 3:28:57 PM EST |
| 10.00 | 1.25 | 1.35 | 1.52 | 0.00 | 0.00% | 0 | 304 | 1.56 | -0.99 | 0.04 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 12.50 | 3.70 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 52 | 3.58 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:57 PM EST |
| 15.00 | 6.20 | 6.70 | 6.66 | 0.00 | 0.00% | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:57 PM EST |
| 17.50 | 8.60 | 9.20 | 8.46 | 0.00 | 0.00% | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:57 PM EST |
| 20.00 | 11.10 | 11.40 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 22.50 | 13.60 | 13.90 | % | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST |