HCI - HCI Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCI180119C000250002018-01-18 9:51AM EST25.008.100.000.000.00-200.00%
HCI180119C000300002018-01-16 1:07PM EST30.004.500.000.000.00-100.00%
HCI180119C000350002018-01-18 2:38PM EST35.001.400.000.000.00-200.00%
HCI180119C000400002017-11-21 10:11AM EST40.000.100.000.150.00-5175137.50%
HCI180119C000450002017-11-06 12:16PM EST45.000.050.000.100.00-12067226.56%
HCI180119C000500002017-09-28 2:32PM EST50.000.300.200.300.00-114414.84%
HCI180119C000550002017-09-29 12:26PM EST55.000.050.000.20-0.25-83.33%569423.44%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCI180119P000200002017-09-22 9:42AM EST20.000.100.100.20-0.10-50.00%84364643.75%
HCI180119P000225002018-01-02 9:57AM EST22.500.050.000.100.00-31,095437.50%
HCI180119P000250002017-12-15 1:40PM EST25.000.200.150.30-0.05-20.00%11164466.41%
HCI180119P000300002018-01-17 3:51PM EST30.000.070.000.000.00-2050.00%
HCI180119P000350002018-01-17 3:51PM EST35.000.320.000.000.00-2012.50%
HCI180119P000400002017-12-14 10:28AM EST40.0010.308.4011.500.00-1021983.79%