HK - Halcón Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HK180119C000010002016-09-09 8:30AM EST1.000.100.050.10+0.05+100.00%7554,7710.00%
HK180119C000020002016-06-14 8:30AM EST2.000.050.000.100.00-362,1200.00%
HK180119C000025002017-11-30 11:06AM EST2.505.004.605.100.00-211212.50%
HK180119C000030002016-05-19 8:49AM EST3.000.050.000.050.00-2102800.00%
HK180119C000040002016-09-09 10:46PM EST4.000.080.000.250.00-20200.00%
HK180119C000050002017-12-14 9:39AM EST5.002.252.152.500.00-41,14974.22%
HK180119C000075002017-12-14 1:44PM EST7.500.250.200.500.00-103,72450.00%
HK180119C000100002017-12-04 11:27AM EST10.000.050.000.05-0.05-50.00%106,73960.16%
HK180119C000150002017-06-15 10:21AM EST15.000.050.000.350.00-22,613167.19%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HK180119P000010002016-07-13 10:08AM EST1.000.700.401.050.00-853671,043.75%
HK180119P000020002016-04-20 12:41PM EST2.001.251.051.550.00-2025856.25%
HK180119P000030002016-04-28 12:50PM EST3.002.101.902.400.00-1015875.78%
HK180119P000050002017-11-14 11:56AM EST5.000.100.000.200.00-647,811103.13%
HK180119P000075002017-12-15 2:05PM EST7.500.500.200.70-0.10-16.67%1016367.19%
HK180119P000100002017-11-30 9:36AM EST10.003.002.353.100.00-412060.16%
HK180119P000150002017-06-02 10:44PM EST15.008.508.209.000.00-040278.91%