U.S. markets close in 2 hours 12 minutes

MarineMax, Inc. (HZO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.75-1.27 (-2.50%)
As of 1:47PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HZO210416C000225002020-12-24 1:49PM EDT22.5015.7320.6023.800.00-100.00%
HZO210416C000250002021-02-26 11:39AM EDT25.0019.0024.5029.400.00-120687.11%
HZO210416C000300002021-04-06 9:48AM EDT30.0020.2019.3020.000.00-2196295.31%
HZO210416C000350002021-04-06 2:27PM EDT35.0015.2814.4015.700.00-5129226.95%
HZO210416C000400002021-04-06 9:48AM EDT40.0010.049.5010.700.00-10108161.91%
HZO210416C000450002021-04-13 1:08PM EDT45.004.554.606.10-1.35-22.88%29445111.91%
HZO210416C000500002021-04-13 1:20PM EDT50.001.200.851.35-0.80-40.00%7239858.69%
HZO210416C000550002021-04-13 12:44PM EDT55.000.090.050.15-0.21-70.00%1694663.67%
HZO210416C000600002021-04-12 3:32PM EDT60.000.050.050.10-0.28-84.85%189098.05%
HZO210416C000650002021-04-13 11:41AM EDT65.000.100.000.10-0.18-64.29%1486122.66%
HZO210416C000700002021-04-09 10:21AM EDT70.000.500.000.050.00-1711137.50%
HZO210416C000750002021-03-29 11:04AM EDT75.000.100.000.050.00-1267160.94%
HZO210416C000800002021-03-22 3:57PM EDT80.000.150.001.250.00-698307.81%
HZO210416C000850002021-03-18 9:30AM EDT85.000.250.001.050.00--3323.05%
HZO210416C000900002021-04-01 10:52AM EDT90.000.050.002.550.00-23427.93%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HZO210416P000125002021-01-06 4:46PM EDT12.500.100.005.000.00-241,325.39%
HZO210416P000150002020-12-18 7:12PM EDT15.000.20-0.150.00--4582.81%
HZO210416P000175002020-12-18 7:12PM EDT17.500.450.000.300.00--6512.50%
HZO210416P000200002020-11-18 4:51PM EDT20.000.750.300.600.00-12556.25%
HZO210416P000225002021-03-02 10:30AM EDT22.500.100.000.800.00-35479.69%
HZO210416P000250002021-03-16 3:54PM EDT25.000.100.002.600.00-612575.39%
HZO210416P000300002021-03-25 2:34PM EDT30.000.100.000.000.00-113850.00%
HZO210416P000350002021-04-12 9:31AM EDT35.000.050.000.050.00-16243146.88%
HZO210416P000400002021-04-13 1:25PM EDT40.000.080.050.10+0.03+60.00%15136115.23%
HZO210416P000450002021-04-12 2:33PM EDT45.000.140.050.15+0.02+16.67%220564.84%
HZO210416P000500002021-04-13 10:39AM EDT50.001.261.101.50+0.44+53.66%921356.15%
HZO210416P000550002021-04-12 3:30PM EDT55.005.804.906.40+1.80+45.00%511692.77%
HZO210416P000600002021-04-13 9:30AM EDT60.008.789.8010.40-0.06-0.68%5127111.72%
HZO210416P000650002021-04-08 9:36AM EDT65.0016.1813.7016.700.00-419268.26%
HZO210416P000700002021-03-25 2:18PM EDT70.0020.6018.9022.200.00-11204.69%