Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:20.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HASI240517C00020000 | 2024-02-20 4:28PM EDT | 2024-05-17 | 6.40 | 5.20 | 8.80 | 0.00 | - | 20 | 21 | 187.89% |
| HASI240621C00020000 | 2024-04-29 9:35AM EDT | 2024-06-21 | 6.40 | 6.30 | 6.60 | 0.00 | - | 7 | 79 | 69.34% |
| HASI240816C00020000 | 2024-04-03 11:34AM EDT | 2024-08-16 | 7.88 | 6.30 | 6.50 | 0.00 | - | 3 | 3 | 48.63% |
| HASI240920C00020000 | 2024-04-08 2:03PM EDT | 2024-09-20 | 8.40 | 6.80 | 7.10 | 0.00 | - | 2 | 3 | 54.15% |
| HASI241018C00020000 | 2024-04-08 1:55PM EDT | 2024-10-18 | 8.50 | 7.00 | 7.20 | 0.00 | - | - | 6 | 52.69% |
| HASI241220C00020000 | 2024-04-18 11:58AM EDT | 2024-12-20 | 6.71 | 7.40 | 7.60 | 0.00 | - | 1 | 2,631 | 52.03% |
| HASI250117C00020000 | 2024-03-11 2:18PM EDT | 2025-01-17 | 7.66 | 8.10 | 9.80 | 0.00 | - | 10 | 18 | 71.66% |
| HASI260116C00020000 | 2024-04-23 10:46AM EDT | 2026-01-16 | 7.86 | 8.00 | 9.00 | 0.00 | - | 5 | 34 | 46.58% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HASI240517P00020000 | 2024-05-06 12:36PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 1,100 | 88.28% |
| HASI240621P00020000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 0.27 | 0.15 | 0.30 | 0.00 | - | 20 | 91 | 57.62% |
| HASI240816P00020000 | 2024-05-01 3:48PM EDT | 2024-08-16 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 449 | 56.93% |
| HASI240920P00020000 | 2024-04-18 2:38PM EDT | 2024-09-20 | 1.26 | 0.80 | 0.95 | 0.00 | - | 8 | 175 | 53.03% |
| HASI241018P00020000 | 2024-05-01 10:00AM EDT | 2024-10-18 | 1.35 | 1.05 | 1.25 | 0.00 | - | 50 | 54 | 54.44% |
| HASI241220P00020000 | 2024-04-18 3:12PM EDT | 2024-12-20 | 1.85 | 1.40 | 1.60 | 0.00 | - | 1 | 245 | 52.56% |
| HASI250117P00020000 | 2024-05-01 11:15AM EDT | 2025-01-17 | 2.03 | 1.65 | 1.90 | 0.00 | - | 1 | 69 | 54.05% |
| HASI260116P00020000 | 2024-05-02 12:14PM EDT | 2026-01-16 | 3.61 | 3.10 | 3.60 | 0.00 | - | 25 | 237 | 50.27% |
© 2024 Yahoo. All rights reserved.