HMNY - Helios and Matheson Analytics Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HMNY200117C000005002018-07-24 3:59PM EDT0.500.040.000.000.00-3,882050.00%
HMNY200117C000010002018-07-24 3:58PM EDT1.000.030.000.000.00-958050.00%
HMNY200117C000015002018-07-24 2:20PM EDT1.500.030.000.000.00-17050.00%
HMNY200117C000020002018-07-24 2:42PM EDT2.000.020.000.000.00-25050.00%
HMNY200117C000025002018-07-24 12:51PM EDT2.500.010.000.000.00-25050.00%
HMNY200117C000030002018-07-19 11:47AM EDT3.000.030.000.030.00-52,4440.00%
HMNY200117C000035002018-07-18 1:34PM EDT3.500.040.000.030.00-101,5070.00%
HMNY200117C000040002018-07-23 10:23AM EDT4.000.030.000.000.00-10050.00%
HMNY200117C000045002018-07-23 9:30AM EDT4.500.080.000.000.00-1050.00%
HMNY200117C000050002018-07-20 10:31AM EDT5.000.030.000.02-0.02-40.00%216,4260.00%
HMNY200117C000075002018-06-21 10:08AM EDT7.500.050.000.05+0.05+100.00%613,2830.00%
HMNY200117C000100002018-07-23 3:29PM EDT10.000.020.000.000.00-9050.00%
HMNY200117C000125002018-07-11 10:11AM EDT12.500.010.010.05+0.01+100.00%1001,0200.00%
HMNY200117C000150002018-07-24 3:21PM EDT15.000.020.000.000.00-2050.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HMNY200117P000005002018-07-24 3:07PM EDT0.500.480.000.000.00-2900.00%
HMNY200117P000010002018-07-24 2:57PM EDT1.000.950.000.000.00-11,00200.00%
HMNY200117P000015002018-07-18 9:30AM EDT1.501.411.411.450.00-12,6720.00%
HMNY200117P000020002018-05-09 1:25PM EDT2.001.550.072.16+1.55+100.00%7620.00%
HMNY200117P000025002018-07-20 10:48AM EDT2.502.422.322.45-0.01-0.41%107,8530.00%
HMNY200117P000040002018-07-05 3:18PM EDT4.004.153.504.00+4.15+100.00%40870.00%
HMNY200117P000050002018-07-24 10:25AM EDT5.004.920.000.000.00-1200.00%
HMNY200117P000075002018-07-20 3:19PM EDT7.507.406.957.80+0.20+2.78%5130.00%
HMNY200117P000100002018-07-20 2:15PM EDT10.009.909.5510.00+0.20+2.06%541540.00%
HMNY200117P000125002018-07-20 12:22PM EDT12.5012.4012.0512.50+0.05+0.40%922370.00%
HMNY200117P000150002018-07-20 12:58PM EDT15.0014.9014.4515.00+0.05+0.34%431,9810.00%