HFC - HollyFrontier Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HFC190621C000370002019-06-07 11:02AM EDT37.0012.700.000.000.00-440.00%
HFC190621C000375002019-06-03 2:38PM EDT37.502.150.000.000.00--00.00%
HFC190621C000380002019-05-31 3:53PM EDT38.001.520.000.000.00--00.00%
HFC190621C000385002019-06-07 2:36PM EDT38.502.250.000.000.00-100.00%
HFC190621C000390002019-06-07 3:55PM EDT39.002.050.000.000.00-500.00%
HFC190621C000395002019-06-14 12:35PM EDT39.501.120.000.000.00-800.00%
HFC190621C000400002019-06-18 9:49AM EDT40.001.720.000.000.00-300.00%
HFC190621C000405002019-06-13 3:53PM EDT40.500.750.000.000.00-100.00%
HFC190621C000410002019-06-17 9:59AM EDT41.001.150.000.000.00-100.00%
HFC190621C000415002019-06-18 3:41PM EDT41.500.450.000.000.00-2900.78%
HFC190621C000420002019-06-18 1:17PM EDT42.000.350.000.000.00-8606.25%
HFC190621C000425002019-06-18 12:49PM EDT42.500.180.000.000.00-1506.25%
HFC190621C000430002019-06-18 3:00PM EDT43.000.060.000.000.00-7012.50%
HFC190621C000435002019-05-23 11:32AM EDT43.500.160.000.000.00-10012.50%
HFC190621C000440002019-06-17 9:34AM EDT44.000.080.000.000.00-5012.50%
HFC190621C000445002019-05-28 11:01AM EDT44.500.400.050.000.00-11025.00%
HFC190621C000450002019-06-17 12:30PM EDT45.000.050.000.000.00-6025.00%
HFC190621C000455002019-05-24 1:03PM EDT45.500.070.000.000.00-1025.00%
HFC190621C000460002019-06-10 3:24PM EDT46.000.050.000.000.00-10025.00%
HFC190621C000465002019-06-13 1:09PM EDT46.500.050.000.000.00-1025.00%
HFC190621C000470002019-06-17 9:54AM EDT47.000.050.000.000.00-1025.00%
HFC190621C000475002019-05-21 10:11AM EDT47.500.530.000.000.00--050.00%
HFC190621C000480002019-05-31 12:20PM EDT48.000.050.000.000.00-7050.00%
HFC190621C000485002019-05-21 1:24PM EDT48.500.300.000.000.00--050.00%
HFC190621C000490002019-06-05 2:35PM EDT49.000.050.000.000.00-58050.00%
HFC190621C000495002019-05-20 12:28PM EDT49.500.160.000.000.00--050.00%
HFC190621C000500002019-06-18 9:50AM EDT50.000.040.000.000.00-3050.00%
HFC190621C000550002019-05-21 1:58PM EDT55.000.020.000.000.00-3050.00%
HFC190621C000600002019-06-18 1:59PM EDT60.000.070.000.000.00-4050.00%
HFC190621C000650002019-06-18 2:29PM EDT65.000.050.000.000.00-3050.00%
HFC190621C000700002019-06-18 1:33PM EDT70.000.010.000.000.00-2050.00%
HFC190621C000750002019-06-07 11:02AM EDT75.000.050.000.000.00-1050.00%
HFC190621C000800002019-06-07 11:02AM EDT80.000.050.000.000.00-1050.00%
HFC190621C000900002019-06-10 12:09AM EDT90.000.930.000.000.00-0050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HFC190621P000300002019-05-30 11:07AM EDT30.000.100.000.000.00-5050.00%
HFC190621P000310002019-06-07 11:02AM EDT31.000.11-0.000.00--050.00%
HFC190621P000320002019-06-07 11:02AM EDT32.000.080.000.000.00--050.00%
HFC190621P000340002019-06-07 11:02AM EDT34.000.320.000.000.00--050.00%
HFC190621P000350002019-06-18 11:09AM EDT35.000.040.000.000.00-4050.00%
HFC190621P000360002019-06-10 9:57AM EDT36.000.110.000.000.00-1050.00%
HFC190621P000370002019-06-03 11:20AM EDT37.000.530.000.000.00-1025.00%
HFC190621P000375002019-06-13 9:38AM EDT37.500.210.000.000.00-4025.00%
HFC190621P000380002019-06-18 9:52AM EDT38.000.050.000.000.00-5025.00%
HFC190621P000385002019-06-07 9:48AM EDT38.500.630.000.000.00-7025.00%
HFC190621P000390002019-06-13 3:15PM EDT39.000.410.050.000.00-1012.50%
HFC190621P000395002019-06-18 3:00PM EDT39.500.090.000.000.00-7012.50%
HFC190621P000400002019-06-18 12:34PM EDT40.000.170.000.000.00-30012.50%
HFC190621P000405002019-06-18 9:49AM EDT40.500.250.000.000.00-1006.25%
HFC190621P000410002019-06-18 12:35PM EDT41.000.370.000.000.00-1003.13%
HFC190621P000415002019-06-10 10:33AM EDT41.501.200.000.000.00-1200.00%
HFC190621P000420002019-06-05 10:19AM EDT42.002.300.000.000.00-500.00%
HFC190621P000425002019-05-20 10:53AM EDT42.501.350.000.000.00--00.00%
HFC190621P000430002019-06-13 12:12PM EDT43.002.710.000.000.00-200.00%
HFC190621P000435002019-06-07 11:02AM EDT43.503.100.000.000.00--00.00%
HFC190621P000440002019-06-17 11:51AM EDT44.002.500.000.000.00-100.00%
HFC190621P000450002019-06-18 9:50AM EDT45.003.260.000.000.00-100.00%
HFC190621P000460002019-06-07 11:48AM EDT46.006.100.000.000.00-300.00%
HFC190621P000470002019-06-14 9:39AM EDT47.006.710.000.000.00-100.00%
HFC190621P000480002019-05-29 11:52AM EDT48.007.430.000.000.00-500.00%
HFC190621P000490002019-06-11 10:17AM EDT49.008.260.000.000.00-1000.00%
HFC190621P000500002019-05-30 11:07AM EDT50.009.900.000.000.00-500.00%
HFC190621P000550002019-06-18 11:33AM EDT55.0013.400.000.000.00-400.00%
HFC190621P000600002019-05-20 12:10PM EDT60.0016.500.000.000.00-100.00%
HFC190621P000650002019-06-07 11:02AM EDT65.0015.320.000.000.00-1000.00%
HFC190621P000700002019-06-07 11:02AM EDT70.0021.700.000.000.00-720.00%
HFC190621P000750002019-06-10 12:09AM EDT75.0017.660.000.000.00-200.00%
HFC190621P000850002019-06-10 12:09AM EDT85.0036.200.000.000.00-000.00%