HFC - HollyFrontier Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HFC190920C000290002019-06-17 12:06AM EDT29.0011.9918.4019.200.00--10.00%
HFC190920C000350002019-06-17 3:06PM EDT35.007.3012.1013.200.00-470.00%
HFC190920C000360002019-06-04 2:36PM EDT36.005.269.509.900.00--10.00%
HFC190920C000370002019-07-01 9:31AM EDT37.0010.560.000.000.00-100.00%
HFC190920C000380002019-05-20 10:08AM EDT38.006.805.405.600.00--150.00%
HFC190920C000390002019-09-12 12:35PM EDT39.0012.2311.7013.800.00-30158.98%
HFC190920C000400002019-08-26 3:31PM EDT40.004.5010.7013.500.00-10178.71%
HFC190920C000410002019-07-31 12:05PM EDT41.0010.203.804.200.00-6370.00%
HFC190920C000420002019-09-05 2:13PM EDT42.005.309.109.700.00-5071.09%
HFC190920C000430002019-09-03 3:49PM EDT43.002.908.208.800.00-9086.72%
HFC190920C000435002019-09-06 3:40PM EDT43.505.376.209.000.00-100158.89%
HFC190920C000440002019-09-12 3:44PM EDT44.007.887.207.90+0.89+12.73%1083.79%
HFC190920C000445002019-09-05 10:16AM EDT44.503.106.608.300.00-80112.01%
HFC190920C000450002019-09-11 12:40PM EDT45.006.036.107.300.00-50087.99%
HFC190920C000455002019-08-23 3:57PM EDT45.501.005.607.600.00-30109.18%
HFC190920C000460002019-09-13 11:59AM EDT46.005.355.207.30+0.05+0.94%30111.33%
HFC190920C000465002019-09-09 3:08PM EDT46.503.904.805.900.00-2081.93%
HFC190920C000470002019-09-12 3:45PM EDT47.004.064.305.500.00-5079.10%
HFC190920C000475002019-09-06 9:44AM EDT47.501.552.754.300.00-3067.29%
HFC190920C000480002019-09-11 12:26PM EDT48.003.143.305.100.00-5082.23%
HFC190920C000485002019-09-12 3:40PM EDT48.502.652.403.200.00-1049.90%
HFC190920C000490002019-09-12 3:01PM EDT49.002.402.052.800.00-28049.51%
HFC190920C000495002019-09-10 3:28PM EDT49.502.051.852.300.00-25043.36%
HFC190920C000500002019-09-13 11:39AM EDT50.001.651.651.90+0.20+13.79%6041.31%
HFC190920C000505002019-09-12 10:07AM EDT50.501.201.251.50+0.15+14.29%20038.38%
HFC190920C000510002019-09-13 11:44AM EDT51.001.000.951.15+0.05+5.26%8036.23%
HFC190920C000515002019-09-13 3:46PM EDT51.500.710.700.90-0.39-35.45%16036.43%
HFC190920C000520002019-09-13 11:38AM EDT52.000.500.500.65-0.12-19.35%3035.06%
HFC190920C000530002019-09-12 3:41PM EDT53.000.200.200.250.00-4030.57%
HFC190920C000550002019-09-11 10:03AM EDT55.000.100.000.000.00-1012.50%
HFC190920C000600002019-08-20 1:41PM EDT60.000.050.000.100.00-1063.67%
HFC190920C000650002019-07-25 9:54AM EDT65.000.060.000.500.00-2104120.70%
HFC190920C000700002019-07-31 10:26AM EDT70.000.030.000.100.00-5200112.50%
HFC190920C000750002019-06-07 11:17AM EDT75.000.100.000.100.00-16133.59%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HFC190920P000280002019-07-01 9:33AM EDT28.000.100.000.000.00-13050.00%
HFC190920P000290002019-07-18 10:47AM EDT29.000.050.000.100.00-55203.13%
HFC190920P000300002019-06-07 11:02AM EDT30.000.250.050.250.00--5228.91%
HFC190920P000320002019-06-07 11:02AM EDT32.000.650.000.350.00-934210.94%
HFC190920P000330002019-08-30 3:10PM EDT33.000.050.000.100.00-100161.72%
HFC190920P000340002019-06-07 12:36PM EDT34.001.150.200.400.00-510209.38%
HFC190920P000350002019-09-10 9:52AM EDT35.000.010.000.100.00-220142.19%
HFC190920P000360002019-07-29 3:58PM EDT36.000.110.000.150.00-529142.19%
HFC190920P000370002019-07-30 2:03PM EDT37.000.150.000.200.00-40139.06%
HFC190920P000380002019-08-01 10:06AM EDT38.000.080.050.200.00-12561134.77%
HFC190920P000390002019-08-28 9:36AM EDT39.000.300.000.100.00-10107.03%
HFC190920P000400002019-09-10 9:52AM EDT40.000.050.000.00+0.01+25.00%72050.00%
HFC190920P000410002019-09-06 2:58PM EDT41.000.100.000.100.00-1089.84%
HFC190920P000415002019-09-03 3:24PM EDT41.500.370.000.100.00-1085.94%
HFC190920P000420002019-09-11 10:40AM EDT42.000.050.000.100.00-11081.64%
HFC190920P000425002019-08-28 10:47AM EDT42.501.500.000.100.00--077.34%
HFC190920P000430002019-09-12 9:41AM EDT43.000.040.000.000.00-3025.00%
HFC190920P000440002019-08-30 11:15AM EDT44.001.450.000.000.00-2025.00%
HFC190920P000445002019-09-04 11:12AM EDT44.500.780.000.000.00-2025.00%
HFC190920P000450002019-09-13 3:02PM EDT45.000.030.000.00-0.02-40.00%5025.00%
HFC190920P000455002019-09-06 11:18AM EDT45.500.340.000.000.00-3025.00%
HFC190920P000460002019-09-05 11:05AM EDT46.000.670.000.000.00-13025.00%
HFC190920P000465002019-08-21 9:53AM EDT46.502.150.000.100.00--052.54%
HFC190920P000470002019-09-13 3:02PM EDT47.000.080.000.10-0.16-66.67%15048.05%
HFC190920P000475002019-09-13 10:34AM EDT47.500.100.000.10-0.85-89.47%5043.56%
HFC190920P000480002019-09-12 10:04AM EDT48.000.250.050.100.00-10039.06%
HFC190920P000485002019-09-10 9:38AM EDT48.500.400.100.200.00--042.38%
HFC190920P000490002019-09-09 10:11AM EDT49.000.700.150.250.00-2040.23%
HFC190920P000495002019-09-11 10:30AM EDT49.500.450.200.300.00-1037.31%
HFC190920P000500002019-09-13 9:49AM EDT50.000.430.300.40-0.17-28.33%12035.94%
HFC190920P000505002019-09-12 10:09AM EDT50.500.850.400.550.00--035.45%
HFC190920P000510002019-09-10 10:26AM EDT51.001.350.550.750.00--035.45%
HFC190920P000550002019-08-08 1:26PM EDT55.004.806.306.900.00-13168.12%
HFC190920P000600002019-08-22 9:50AM EDT60.0015.307.809.500.00-2058.59%
HFC190920P000650002019-06-07 11:02AM EDT65.0015.6019.3020.000.00--0395.36%