HFC - HollyFrontier Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HFC200124C000400002020-01-15 3:14PM EST40.006.606.306.700.00--050.00%
HFC200124C000410002020-01-17 11:08AM EST41.005.805.305.700.00-314107.81%
HFC200124C000415002020-01-21 10:28AM EST41.504.804.805.200.00-40100.00%
HFC200124C000420002020-01-21 10:38AM EST42.004.504.304.700.00-21092.19%
HFC200124C000425002020-01-14 3:02PM EST42.505.803.804.200.00--084.38%
HFC200124C000430002020-01-21 12:13AM EST43.003.603.303.700.00--076.37%
HFC200124C000435002020-01-21 2:36PM EST43.503.502.953.200.00--051.95%
HFC200124C000440002020-01-15 11:20AM EST44.003.202.452.600.00---48.63%
HFC200124C000445002020-01-21 2:29PM EST44.502.352.002.150.00-4446.88%
HFC200124C000460002020-01-21 11:56AM EST46.001.150.700.800.00-271130.57%
HFC200124C000470002020-01-22 11:19AM EST47.000.140.200.25-0.31-68.89%20027.05%
HFC200124C000475002020-01-21 11:59AM EST47.500.350.050.150.00-10029.30%
HFC200124C000480002020-01-22 3:14PM EST48.000.020.000.05-0.10-83.33%8026.56%
HFC200124C000485002020-01-22 11:43AM EST48.500.030.050.05-0.08-72.73%1032.81%
HFC200124C000490002020-01-17 1:22PM EST49.000.040.000.050.00-535438.67%
HFC200124C000495002020-01-10 2:44PM EST49.500.570.001.100.00-2293.95%
HFC200124C000500002020-01-15 10:22AM EST50.000.070.000.050.00-3050.00%
HFC200124C000505002020-01-13 1:00PM EST50.500.200.000.050.00-142355.08%
HFC200124C000510002020-01-06 1:35PM EST51.000.250.000.200.00-11069.92%
HFC200124C000515002020-01-10 9:37AM EST51.500.100.002.150.00-12165.04%
HFC200124C000520002020-01-03 2:46PM EST52.000.080.000.300.00-2889.06%
HFC200124C000525002019-12-27 1:31PM EST52.500.990.000.050.00-41566.41%
HFC200124C000530002019-12-30 10:59AM EST53.000.650.000.100.00-2879.69%
HFC200124C000535002019-12-31 10:19AM EST53.500.340.000.150.00--091.02%
HFC200124C000540002020-01-21 9:51AM EST54.000.100.000.050.00-32179.69%
HFC200124C000545002019-12-27 3:33PM EST54.500.370.000.600.00-10137.31%
HFC200124C000550002019-12-18 9:40AM EST55.000.400.000.350.00--6125.00%
HFC200124C000555002019-12-31 12:10PM EST55.500.100.002.150.00--2222.85%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HFC200124P000400002020-01-03 2:24PM EST40.000.150.000.050.00-1082.03%
HFC200124P000435002020-01-09 1:02PM EST43.500.100.000.100.00-202155.86%
HFC200124P000440002020-01-15 2:31PM EST44.000.120.000.100.00--148.63%
HFC200124P000445002020-01-22 11:31AM EST44.500.060.000.10-0.14-70.00%1041.21%
HFC200124P000450002020-01-21 10:48AM EST45.000.100.000.100.00-11633.59%
HFC200124P000455002020-01-03 1:37PM EST45.500.600.050.150.00-3029.88%
HFC200124P000460002020-01-22 12:03PM EST46.000.350.150.25-0.15-30.00%1027.34%
HFC200124P000465002020-01-22 11:31AM EST46.500.690.350.45+0.37+115.62%1026.76%
HFC200124P000470002020-01-17 10:57AM EST47.000.800.650.750.00-32427.05%
HFC200124P000475002020-01-21 10:22AM EST47.501.320.951.150.00-2929.30%
HFC200124P000480002020-01-22 11:47AM EST48.001.801.401.60+0.30+20.00%2032.42%
HFC200124P000485002019-12-30 3:16PM EST48.500.941.852.150.00--044.92%
HFC200124P000490002020-01-14 2:57PM EST49.001.252.352.550.00-1038.67%
HFC200124P000495002020-01-10 3:28PM EST49.501.412.853.100.00-1052.34%
HFC200124P000500002020-01-14 3:53PM EST50.001.752.954.000.00-4098.05%
HFC200124P000505002020-01-09 10:53AM EST50.503.203.504.300.00-2087.89%
HFC200124P000510002020-01-09 1:33PM EST51.003.104.104.600.00-4069.92%
HFC200124P000515002019-12-30 1:26PM EST51.502.064.405.100.00-5075.39%
HFC200124P000520002020-01-22 12:48PM EST52.005.705.205.60+0.50+9.62%4080.86%
HFC200124P000535002019-12-20 3:50PM EST53.502.856.807.200.00-11050.00%
HFC200124P000540002020-01-16 6:31PM EST54.007.007.207.700.00---118.36%