Options Chain for HAVERTY FURNITURE COS INC COM (HVT) - $17.71 as of 4/18/2025 8:59:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.90 | 14.90 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 7.50 | 8.90 | 12.40 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 10.00 | 7.40 | 10.00 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 12.50 | 5.00 | 7.50 | 10.00 | 0.00 | 0.00% | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 4/17/2025 3:59:49 PM EST |
| 15.00 | 2.30 | 4.60 | 3.24 | +0.24 | +8.00% | 1 | 0 | 1.94 | 0.84 | 0.12 | -0.01 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 17.50 | 0.80 | 1.55 | 1.25 | % | 10 | 0 | 0.70 | 0.51 | 0.13 | -0.01 | 4/17/2025 | 4/17/2025 3:59:49 PM EST | |
| 20.00 | 0.00 | 0.70 | 0.51 | +0.21 | +70.00% | 1 | 237 | 0.88 | 0.22 | 0.09 | -0.01 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 22.50 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 535 | 0.76 | 0.06 | 0.04 | 0.00 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.02 | 0.01 | 0.00 | 3/31/2025 | 4/17/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 61 | 1.13 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 4/17/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 2.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 1.85 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.43 | -0.16 | 0.12 | -0.01 | 4/4/2025 | 4/17/2025 3:59:49 PM EST |
| 17.50 | 0.70 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 9 | 1.35 | -0.49 | 0.13 | -0.01 | 4/14/2025 | 4/17/2025 3:59:49 PM EST |
| 20.00 | 1.50 | 3.90 | 1.15 | 0.00 | 0.00% | 0 | 56 | 0.96 | -0.78 | 0.09 | -0.01 | 4/2/2025 | 4/17/2025 3:59:49 PM EST |
| 22.50 | 4.40 | 7.50 | 2.71 | 0.00 | 0.00% | 0 | 13 | 1.90 | -0.94 | 0.04 | 0.00 | 4/2/2025 | 4/17/2025 3:59:49 PM EST |
| 25.00 | 6.70 | 10.00 | 4.40 | 0.00 | 0.00% | 0 | 0 | 2.16 | -0.98 | 0.01 | 0.00 | 2/21/2025 | 4/17/2025 3:59:49 PM EST |
| 30.00 | 11.90 | 15.00 | 6.00 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 4/17/2025 3:59:49 PM EST |
| 35.00 | 16.60 | 20.00 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 40.00 | 21.90 | 24.90 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST |