CallsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBB210716C00015000 | 2021-01-04 2:00PM EDT | 15.00 | 32.00 | 39.60 | 44.50 | 0.00 | - | 1 | 4 | 0.00% |
| HIBB210716C00020000 | 2021-01-07 4:28PM EDT | 20.00 | 31.91 | 37.60 | 42.50 | 0.00 | - | 1 | 4 | 0.00% |
| HIBB210716C00022500 | 2020-11-17 1:55PM EDT | 22.50 | 19.50 | 22.70 | 26.70 | 0.00 | - | 4 | 4 | 0.00% |
| HIBB210716C00025000 | 2021-03-16 10:45AM EDT | 25.00 | 49.45 | 42.00 | 46.70 | 0.00 | - | 1 | 4 | 0.00% |
| HIBB210716C00030000 | 2021-05-10 2:08PM EDT | 30.00 | 54.29 | 53.30 | 56.80 | 0.00 | - | 100 | 100 | 584.18% |
| HIBB210716C00035000 | 2021-05-20 1:49PM EDT | 35.00 | 39.00 | 35.00 | 39.20 | 0.00 | - | 190 | 176 | 0.00% |
| HIBB210716C00040000 | 2021-05-24 3:54PM EDT | 40.00 | 39.00 | 33.40 | 35.90 | 0.00 | - | 85 | 181 | 117.77% |
| HIBB210716C00045000 | 2021-04-21 9:34AM EDT | 45.00 | 24.89 | 29.30 | 34.00 | 0.00 | - | 15 | 11 | 185.55% |
| HIBB210716C00050000 | 2021-06-21 9:54AM EDT | 50.00 | 23.23 | 24.20 | 25.20 | -1.76 | -7.04% | 1 | 108 | 84.08% |
| HIBB210716C00055000 | 2021-05-18 2:58PM EDT | 55.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIBB210716C00060000 | 2021-06-21 12:28PM EDT | 60.00 | 15.70 | 14.40 | 15.90 | 0.00 | - | 1 | 38 | 67.77% |
| HIBB210716C00065000 | 2021-06-18 2:28PM EDT | 65.00 | 8.95 | 10.30 | 11.00 | 0.00 | - | 5 | 34 | 59.55% |
| HIBB210716C00070000 | 2021-06-21 1:24PM EDT | 70.00 | 7.05 | 6.50 | 7.20 | 0.00 | - | 1 | 78 | 55.91% |
| HIBB210716C00075000 | 2021-06-22 10:59AM EDT | 75.00 | 3.93 | 3.90 | 4.20 | -0.17 | -4.15% | 2 | 74 | 54.98% |
| HIBB210716C00080000 | 2021-06-22 11:58AM EDT | 80.00 | 1.95 | 2.00 | 2.25 | -0.20 | -9.30% | 22 | 337 | 53.69% |
| HIBB210716C00085000 | 2021-06-22 1:14PM EDT | 85.00 | 0.95 | 0.95 | 1.15 | -0.14 | -12.84% | 41 | 376 | 53.74% |
| HIBB210716C00090000 | 2021-06-22 1:20PM EDT | 90.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 50 | 57 | 50.59% |
| HIBB210716C00095000 | 2021-06-16 11:11AM EDT | 95.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 95 | 54.88% |
| HIBB210716C00100000 | 2021-06-21 1:56PM EDT | 100.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 10 | 31 | 62.40% |
| HIBB210716C00105000 | 2021-06-22 12:09PM EDT | 105.00 | 0.20 | 0.00 | 0.35 | -0.33 | -62.26% | 4 | 12 | 68.95% |
| HIBB210716C00110000 | 2021-06-15 10:40AM EDT | 110.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 2 | 107 | 76.37% |
| HIBB210716C00115000 | 2021-06-03 11:58AM EDT | 115.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 81.25% |
| HIBB210716C00120000 | 2021-05-27 2:16PM EDT | 120.00 | 0.98 | 0.00 | 0.30 | 0.00 | - | 100 | 102 | 87.70% |
| HIBB210716C00125000 | 2021-06-02 9:54AM EDT | 125.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 93.95% |
PutsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBB210716P00012500 | 2020-11-18 4:59PM EDT | 12.50 | 1.01 | 0.00 | 0.65 | 0.00 | - | 2 | 0 | 366.02% |
| HIBB210716P00015000 | 2020-11-25 4:08PM EDT | 15.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 11 | 328.52% |
| HIBB210716P00017500 | 2020-08-03 11:29AM EDT | 17.50 | 4.00 | 1.50 | 1.95 | 0.00 | - | 5 | 5 | 431.45% |
| HIBB210716P00020000 | 2021-04-08 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 49 | 206.25% |
| HIBB210716P00022500 | 2021-05-27 12:55PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 15 | 175.00% |
| HIBB210716P00025000 | 2021-04-08 9:30AM EDT | 25.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 15 | 17 | 369.43% |
| HIBB210716P00030000 | 2021-04-05 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| HIBB210716P00035000 | 2021-04-05 11:42AM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 167.19% |
| HIBB210716P00040000 | 2020-12-22 1:39PM EDT | 40.00 | 6.20 | 3.60 | 4.30 | 0.00 | - | - | 3 | 272.31% |
| HIBB210716P00045000 | 2021-06-10 11:17AM EDT | 45.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 2 | 123 | 106.64% |
| HIBB210716P00050000 | 2021-06-02 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 9 | 225 | 87.21% |
| HIBB210716P00055000 | 2021-06-17 11:12AM EDT | 55.00 | 0.31 | 0.10 | 0.60 | 0.00 | - | 5 | 53 | 75.98% |
| HIBB210716P00060000 | 2021-06-21 1:23PM EDT | 60.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 3 | 265 | 64.31% |
| HIBB210716P00065000 | 2021-06-21 12:54PM EDT | 65.00 | 1.25 | 0.95 | 1.20 | +0.11 | +9.65% | 13 | 231 | 58.35% |
| HIBB210716P00070000 | 2021-06-22 10:51AM EDT | 70.00 | 2.60 | 2.15 | 2.55 | +0.18 | +7.44% | 4 | 190 | 56.13% |
| HIBB210716P00075000 | 2021-06-22 10:48AM EDT | 75.00 | 4.60 | 4.30 | 4.70 | +0.10 | +2.22% | 3 | 109 | 54.54% |
| HIBB210716P00080000 | 2021-06-18 3:24PM EDT | 80.00 | 9.62 | 7.30 | 7.80 | 0.00 | - | 7 | 127 | 52.86% |
| HIBB210716P00085000 | 2021-06-17 10:39AM EDT | 85.00 | 13.62 | 11.00 | 12.10 | 0.00 | - | 12 | 56 | 54.03% |
| HIBB210716P00090000 | 2021-06-10 3:40PM EDT | 90.00 | 9.90 | 15.00 | 16.30 | 0.00 | - | 3 | 12 | 62.35% |
| HIBB210716P00095000 | 2021-06-01 12:11PM EDT | 95.00 | 10.90 | 20.20 | 22.00 | 0.00 | - | - | 1 | 68.70% |
| HIBB210716P00100000 | 2021-06-10 3:06PM EDT | 100.00 | 18.10 | 24.70 | 27.30 | 0.00 | - | 1 | 4 | 75.68% |
| HIBB210716P00105000 | 2021-06-10 3:06PM EDT | 105.00 | 22.85 | 29.30 | 31.80 | 0.00 | - | 1 | 1 | 59.38% |
| HIBB210716P00110000 | 2021-05-28 11:10AM EDT | 110.00 | 25.30 | 33.90 | 37.90 | 0.00 | - | 1 | 0 | 89.26% |
© 2021 Verizon Media. All rights reserved.
