Options Chain for HAVERTY FURNITURE COS INC COM (HVT) - $29.48 as of 5/7/2024 6:51:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.50 | 11.90 | 15.00 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 17.50 | 10.10 | 14.00 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 19.00 | 8.60 | 12.50 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 20.00 | 7.70 | 11.50 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 21.50 | 6.10 | 10.00 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 22.50 | 5.00 | 9.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 24.00 | 3.60 | 7.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 25.00 | 2.40 | 6.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.45 | 0.33 | -0.03 | 5/3/2024 | 5/7/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.18 | 0.22 | -0.02 | 5/6/2024 | 5/7/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 78 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 4:00:00 PM EST |
| 39.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/7/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 5/7/2024 4:00:00 PM EST |
| 44.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 24 | 2.17 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 5/7/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 1.74 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/7/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/7/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.55 | 0.33 | -0.03 | 5/6/2024 | 5/7/2024 4:00:00 PM EST |
| 30.00 | 0.95 | 1.70 | 1.22 | 0.00 | 0.00% | 0 | 26 | 0.52 | -0.82 | 0.22 | -0.02 | 5/6/2024 | 5/7/2024 4:00:00 PM EST |
| 34.00 | 2.60 | 6.60 | 5.92 | 0.00 | 0.00% | 0 | 13 | 1.66 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 4:00:00 PM EST |
| 35.00 | 3.90 | 7.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 39.00 | 9.60 | 11.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 40.00 | 9.90 | 12.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 44.00 | 12.80 | 16.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 45.00 | 13.80 | 17.30 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST | |||
| 50.00 | 20.20 | 22.40 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:00 PM EST |