Hanesbrands Inc. (HBI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HBI260116C00000500 | 2024-05-14 12:31PM EDT | 0.50 | 4.70 | 2.10 | 7.00 | 0.00 | - | - | 1 | 142.19% |
| HBI260116C00001000 | 2024-06-21 10:20AM EDT | 1.00 | 3.99 | 2.00 | 6.50 | 0.00 | - | 10 | 290 | 139.45% |
| HBI260116C00001500 | 2024-05-20 9:39AM EDT | 1.50 | 3.78 | 1.20 | 6.00 | 0.00 | - | 5 | 5 | 81.25% |
| HBI260116C00002000 | 2024-06-25 3:07PM EDT | 2.00 | 3.19 | 3.10 | 3.50 | +0.24 | +8.14% | 6 | 538 | 86.52% |
| HBI260116C00003000 | 2024-06-13 2:03PM EDT | 3.00 | 2.44 | 2.30 | 2.85 | 0.00 | - | 17 | 463 | 74.02% |
| HBI260116C00003500 | 2024-06-20 3:43PM EDT | 3.50 | 2.03 | 0.00 | 2.85 | 0.00 | - | 1 | 33 | 105.08% |
| HBI260116C00004000 | 2024-06-25 2:39PM EDT | 4.00 | 1.95 | 1.80 | 2.20 | +0.32 | +19.63% | 14 | 1,737 | 68.46% |
| HBI260116C00004500 | 2024-06-13 10:19AM EDT | 4.50 | 1.65 | 0.75 | 1.70 | 0.00 | - | 6 | 25 | 63.87% |
| HBI260116C00005000 | 2024-06-25 3:25PM EDT | 5.00 | 1.40 | 1.25 | 1.45 | +0.05 | +3.70% | 25 | 886 | 56.54% |
| HBI260116C00005500 | 2024-06-25 3:39PM EDT | 5.50 | 0.82 | 1.10 | 1.25 | -0.48 | -36.92% | 5 | 11 | 56.20% |
| HBI260116C00007000 | 2024-06-25 3:27PM EDT | 7.00 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 4 | 3,567 | 54.10% |
| HBI260116C00010000 | 2024-06-25 2:32PM EDT | 10.00 | 0.31 | 0.25 | 0.40 | +0.01 | +3.33% | 10 | 6,536 | 52.54% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HBI260116P00000500 | 2024-05-09 9:30AM EDT | 0.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 142.19% |
| HBI260116P00001000 | 2024-01-03 3:32PM EDT | 1.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 1 | 70.31% |
| HBI260116P00002000 | 2024-04-17 2:54PM EDT | 2.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 37 | 161 | 60.16% |
| HBI260116P00002500 | 2024-06-25 12:09PM EDT | 2.50 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 2 | 10 | 52.93% |
| HBI260116P00003000 | 2024-06-25 3:45PM EDT | 3.00 | 0.32 | 0.20 | 0.35 | +0.02 | +6.67% | 50 | 319 | 55.08% |
| HBI260116P00003500 | 2024-05-21 12:57PM EDT | 3.50 | 0.45 | 0.45 | 0.55 | 0.00 | - | - | 5 | 52.34% |
| HBI260116P00004000 | 2024-06-25 3:39PM EDT | 4.00 | 0.56 | 0.55 | 0.70 | -0.08 | -12.50% | 85 | 909 | 50.88% |
| HBI260116P00004500 | 2024-06-21 3:15PM EDT | 4.50 | 0.81 | 0.75 | 0.90 | -0.04 | -4.71% | 9 | 30 | 47.90% |
| HBI260116P00005000 | 2024-06-14 3:09PM EDT | 5.00 | 1.11 | 1.00 | 1.15 | 0.00 | - | 6 | 682 | 46.00% |
| HBI260116P00005500 | 2024-05-13 10:15AM EDT | 5.50 | 1.40 | 0.00 | 1.40 | 0.00 | - | 50 | 50 | 42.92% |
| HBI260116P00007000 | 2024-05-24 2:02PM EDT | 7.00 | 2.27 | 0.00 | 2.50 | 0.00 | - | 15 | 285 | 41.50% |
| HBI260116P00010000 | 2024-05-23 2:19PM EDT | 10.00 | 5.10 | 2.90 | 7.50 | 0.00 | - | 162 | 6 | 143.85% |
© 2024 Yahoo. All rights reserved.