Options Chain for HEARTLAND FINL USA INC COM (HTLF) - $42.08 as of 5/2/2024 7:26:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.10 | 27.80 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 20.00 | 21.60 | 24.30 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 22.50 | 19.20 | 21.80 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 25.00 | 16.90 | 19.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 30.00 | 11.30 | 14.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 35.00 | 6.50 | 10.30 | 7.50 | 0.00 | 0.00% | 0 | 16 | 1.72 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:54 PM EST |
| 40.00 | 1.55 | 3.90 | 3.50 | -0.20 | -5.41% | 8 | 2 | 0.61 | 0.99 | 0.08 | 0.00 | 5/2/2024 | 5/2/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 2 | 7 | 0.47 | 0.20 | 0.13 | -0.02 | 5/2/2024 | 5/2/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 2.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.10 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.10 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.10 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.10 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.10 | 0.55 | 0.00 | 0.00% | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 1.90 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.01 | 0.08 | 0.00 | 4/30/2024 | 5/2/2024 3:59:54 PM EST |
| 45.00 | 1.60 | 4.40 | 2.65 | -0.75 | -22.06% | 1 | 2 | 0.54 | -0.80 | 0.13 | -0.02 | 5/2/2024 | 5/2/2024 3:59:54 PM EST |
| 50.00 | 5.00 | 9.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST |