Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HASI240517C00025000 | 2024-05-06 3:17PM EDT | 2024-05-17 | 1.63 | 0.70 | 1.85 | +0.57 | +53.77% | 18 | 307 | 70.70% |
| HASI240621C00025000 | 2024-05-03 10:18AM EDT | 2024-06-21 | 2.00 | 2.30 | 2.50 | 0.00 | - | 1 | 179 | 50.44% |
| HASI240816C00025000 | 2024-05-01 2:11PM EDT | 2024-08-16 | 2.31 | 2.95 | 3.20 | 0.00 | - | 1 | 189 | 49.10% |
| HASI240920C00025000 | 2024-05-06 11:46AM EDT | 2024-09-20 | 3.30 | 3.30 | 3.70 | +0.50 | +17.86% | 13 | 49 | 50.54% |
| HASI241018C00025000 | 2024-04-30 10:09AM EDT | 2024-10-18 | 3.20 | 3.60 | 3.90 | 0.00 | - | 1 | 20 | 49.05% |
| HASI241220C00025000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 4.30 | 4.10 | 4.50 | 0.00 | - | 3 | 234 | 49.34% |
| HASI250117C00025000 | 2024-05-06 11:24AM EDT | 2025-01-17 | 4.25 | 4.30 | 4.70 | -0.04 | -0.93% | 1 | 40 | 48.98% |
| HASI260116C00025000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 5.48 | 5.50 | 6.90 | 0.00 | - | 3 | 31 | 48.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HASI240517P00025000 | 2024-05-06 2:23PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.65 | -0.65 | -52.00% | 30 | 533 | 59.18% |
| HASI240621P00025000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 1.10 | 0.95 | 1.20 | -0.25 | -18.52% | 4 | 192 | 46.44% |
| HASI240816P00025000 | 2024-05-06 2:44PM EDT | 2024-08-16 | 2.05 | 1.95 | 2.25 | -0.85 | -29.31% | 2 | 12 | 51.20% |
| HASI240920P00025000 | 2024-04-09 9:41AM EDT | 2024-09-20 | 2.00 | 0.20 | 2.55 | 0.00 | - | 1 | 22 | 49.10% |
| HASI241018P00025000 | 2024-04-23 12:38PM EDT | 2024-10-18 | 3.10 | 2.45 | 2.90 | 0.00 | - | 50 | 105 | 49.95% |
| HASI241220P00025000 | 2024-04-02 1:03PM EDT | 2024-12-20 | 3.30 | 3.50 | 3.80 | 0.00 | - | 1,004 | 4,378 | 52.05% |
| HASI250117P00025000 | 2024-04-25 10:01AM EDT | 2025-01-17 | 4.20 | 2.35 | 5.20 | 0.00 | - | 1 | 79 | 50.61% |
| HASI260116P00025000 | 2024-04-23 9:33AM EDT | 2026-01-16 | 6.00 | 5.00 | 5.70 | 0.00 | - | 20 | 121 | 47.61% |
© 2024 Yahoo. All rights reserved.