Advertisement
U.S. markets closed

HighPeak Energy, Inc. (HPK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
16.09-0.66 (-3.94%)
At close: 04:00PM EST
15.84 -0.25 (-1.55%)
After hours: 06:22PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPK240315C000025002023-09-14 11:01AM EST2.5013.2014.3016.600.00-101,825.00%
HPK240315C000050002023-09-26 8:30AM EST5.0013.000.000.000.00-200.00%
HPK240315C000075002023-08-10 9:39AM EST7.507.506.909.600.00-22514.84%
HPK240315C000100002024-02-27 11:42AM EST10.006.405.707.700.00-330140295.70%
HPK240315C000125002024-02-27 3:45PM EST12.504.252.154.300.00-7216205.86%
HPK240315C000150002024-03-04 3:32PM EST15.001.601.401.55-0.40-20.00%2551075.98%
HPK240315C000175002024-03-04 1:13PM EST17.500.250.200.30-0.25-50.00%1224764.84%
HPK240315C000200002024-02-21 3:38PM EST20.000.150.000.500.00-23225115.04%
HPK240315C000225002023-10-20 2:17PM EST22.501.300.100.250.00-5170139.84%
HPK240315C000250002024-01-25 3:37PM EST25.000.050.000.050.00-2592119.53%
HPK240315C000300002023-10-26 9:10AM EST30.000.300.000.500.00-10236.33%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPK240315P000075002023-09-07 9:06AM EST7.500.120.200.300.00-250326.56%
HPK240315P000100002024-03-04 1:19PM EST10.000.030.000.05-0.02-40.00%2459135.94%
HPK240315P000125002024-03-04 1:19PM EST12.500.120.050.25+0.05+71.43%12,553117.58%
HPK240315P000150002024-03-04 11:28AM EST15.000.300.200.550.00-4018275.00%
HPK240315P000175002024-02-26 10:27AM EST17.501.601.352.750.00-155104.88%
HPK240315P000200002023-10-03 8:33AM EST20.004.353.503.800.00-1150.00%
HPK240315P000225002024-02-15 12:43PM EST22.507.096.008.900.00-10105251.37%