NYSE - Nasdaq Real Time Price • USD
Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HASI240517C00015000 | 4/5/2024 2:27 PM | 15 | 11.30 | 10.70 | 13.50 | 0.00 | 0.00% | 1 | 1 | 251.17% |
| HASI240517C00017500 | 2/14/2024 5:36 PM | 17.5 | 7.40 | 6.00 | 9.00 | 0.00 | 0.00% | 1 | 1 | 151.37% |
| HASI240517C00020000 | 2/20/2024 8:28 PM | 20 | 6.40 | 5.20 | 8.80 | 0.00 | 0.00% | 20 | 21 | 145.61% |
| HASI240517C00022500 | 4/26/2024 3:03 PM | 22.5 | 3.92 | 3.70 | 3.90 | 0.77 | 24.44% | 4 | 84 | 63.28% |
| HASI240517C00025000 | 4/26/2024 7:05 PM | 25 | 2.10 | 1.75 | 1.95 | 0.70 | 50.00% | 20 | 313 | 53.96% |
| HASI240517C00030000 | 4/26/2024 7:03 PM | 30 | 0.19 | 0.10 | 0.20 | 0.07 | 58.33% | 15 | 1,374 | 51.17% |
| HASI240517C00035000 | 4/9/2024 2:31 PM | 35 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 251 | 69.92% |
| HASI240517C00040000 | 1/10/2024 5:20 PM | 40 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 12 | 115.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HASI240517P00012500 | 4/25/2024 6:59 PM | 12.5 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 84 | 257.42% |
| HASI240517P00015000 | 3/19/2024 1:47 PM | 15 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 32 | 65 | 124.22% |
| HASI240517P00017500 | 4/18/2024 7:07 PM | 17.5 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 30 | 127.34% |
| HASI240517P00020000 | 4/24/2024 2:15 PM | 20 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 2 | 1,098 | 73.83% |
| HASI240517P00022500 | 4/26/2024 1:47 PM | 22.5 | 0.20 | 0.20 | 0.30 | -0.12 | -37.50% | 3 | 314 | 56.84% |
| HASI240517P00025000 | 4/26/2024 6:42 PM | 25 | 0.70 | 0.75 | 0.85 | -0.35 | -33.33% | 16 | 389 | 50.10% |
| HASI240517P00030000 | 4/26/2024 3:03 PM | 30 | 4.03 | 4.00 | 4.40 | -1.17 | -22.50% | 4 | 16 | 61.82% |
| HASI240517P00040000 | 12/27/2023 2:47 PM | 40 | 12.30 | 14.20 | 17.00 | 0.00 | 0.00% | - | 1 | 201.86% |
Related Tickers
EPR EPR Properties
40.99
-0.32%
LAND Gladstone Land Corporation
12.68
+0.32%
DLR Digital Realty Trust, Inc.
142.83
+0.95%
CCI Crown Castle Inc.
93.58
-0.67%
AFCG AFC Gamma, Inc.
11.82
+1.03%
UNIT Uniti Group Inc.
5.78
+3.31%
WY Weyerhaeuser Company
31.05
-1.30%
GLPI Gaming and Leisure Properties, Inc.
42.46
-2.23%
AMT American Tower Corporation
171.69
-0.70%
IRM Iron Mountain Incorporated
77.52
+0.34%