HFC - HollyFrontier Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HFC190426C000495002019-04-25 3:31PM EDT49.500.700.300.45+0.63+900.00%365243.95%
HFC190426C000500002019-04-25 3:51PM EDT50.000.250.100.25+0.20+400.00%2511944.34%
HFC190426C000510002019-04-23 2:32PM EDT51.000.040.000.100.00-26253.13%
HFC190426C000515002019-04-23 11:21AM EDT51.500.050.100.250.00-34877.34%
HFC190426C000520002019-04-16 10:09AM EDT52.000.050.100.250.00-14189.06%
HFC190426C000525002019-04-23 12:30PM EDT52.500.050.000.400.00-1115104.69%
HFC190426C000530002019-04-18 12:02PM EDT53.000.020.000.150.00-1789.06%
HFC190426C000535002019-03-07 2:37PM EDT53.501.180.050.150.00-33105.08%
HFC190426C000540002019-03-27 2:43PM EDT54.000.600.000.600.00-24154.69%
HFC190426C000545002019-03-18 12:10AM EDT54.501.000.000.100.00-77107.03%
HFC190426C000550002019-04-01 3:10PM EDT55.000.140.000.650.00-310180.08%
HFC190426C000560002019-03-19 9:43AM EDT56.000.800.000.050.00-1414115.63%
HFC190426C000575002019-03-18 10:30AM EDT57.500.300.000.050.00-44137.50%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HFC190426P000440002019-04-16 2:56PM EDT44.000.100.000.500.00-3031185.94%
HFC190426P000445002019-03-29 2:04PM EDT44.500.300.050.550.00-200201182.42%
HFC190426P000450002019-04-16 10:13AM EDT45.000.270.100.500.00-5166168.75%
HFC190426P000460002019-04-18 3:54PM EDT46.000.350.000.300.00-940113.67%
HFC190426P000470002019-04-25 3:41PM EDT47.000.040.000.10-0.16-80.00%411866.41%
HFC190426P000475002019-04-24 3:21PM EDT47.500.350.000.100.00-54355.47%
HFC190426P000480002019-04-25 10:12AM EDT48.000.140.000.10-0.61-81.33%1511654.30%
HFC190426P000485002019-04-25 9:58AM EDT48.500.280.000.15-0.67-70.53%52748.44%
HFC190426P000495002019-04-25 3:54PM EDT49.500.270.200.45-0.48-64.00%352042.97%
HFC190426P000500002019-04-25 2:34PM EDT50.000.440.500.75-1.56-78.00%121143.36%
HFC190426P000505002019-04-16 11:35AM EDT50.503.110.701.200.00-202653.13%
HFC190426P000510002019-04-12 1:57PM EDT51.001.500.951.750.00-9173.44%
HFC190426P000520002019-04-12 2:10PM EDT52.002.301.952.750.00-9299.22%
HFC190426P000525002019-04-09 1:55PM EDT52.503.922.503.200.00-24102.93%
HFC190426P000545002019-03-21 10:42AM EDT54.503.036.607.700.00-20385.55%