Options Chain for HEARTLAND EXPRESS INC COM (HTLD) - $12.26 as of 11/20/2024 4:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 11.20 | % | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 5.00 | 5.60 | 8.70 | 7.41 | 0.00 | 0.00% | 0 | 3 | 4.99 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 3.00 | 5.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 0.60 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 24 | 0.87 | 0.98 | 0.05 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 0.40 | 0.45 | 0.40 | -0.20 | -33.34% | 232 | 4,190 | 0.37 | 0.45 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 15.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 153 | 0.56 | 0.03 | 0.05 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 17.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:45 PM EST |
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 139 | 1.84 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 0.01 | 0.00 | 0.00% | 0 | 1 | 6.08 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:45 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.83 | -0.02 | 0.05 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 0.50 | 0.90 | 0.70 | -0.10 | -12.50% | 2 | 159 | 0.41 | -0.55 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 15.00 | 1.30 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.97 | 0.05 | 0.00 | 10/21/2024 | 11/20/2024 3:59:45 PM EST |
| 17.50 | 5.10 | 5.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 20.00 | 6.20 | 8.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 22.50 | 9.00 | 10.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 25.00 | 11.30 | 13.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |