Hibbett, Inc. (HIBB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EST. Market open.
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBB220218C00060000 | 2021-12-29 1:19PM EST | 60.00 | 12.50 | 7.00 | 10.70 | 0.00 | - | 1 | 3 | 107.13% |
| HIBB220218C00065000 | 2022-01-05 3:41PM EST | 65.00 | 7.30 | 5.50 | 7.50 | -2.10 | -22.34% | 1 | 3 | 107.13% |
| HIBB220218C00070000 | 2022-01-05 10:19AM EST | 70.00 | 5.90 | 4.20 | 4.60 | -0.70 | -10.61% | 3 | 23 | 102.76% |
| HIBB220218C00075000 | 2022-01-05 11:57AM EST | 75.00 | 3.47 | 2.45 | 2.85 | -0.73 | -17.38% | 5 | 30 | 95.78% |
| HIBB220218C00080000 | 2022-01-05 3:41PM EST | 80.00 | 1.76 | 1.40 | 2.05 | -0.84 | -32.31% | 19 | 11 | 95.41% |
| HIBB220218C00085000 | 2022-01-04 9:30AM EST | 85.00 | 1.90 | 0.85 | 3.80 | 0.00 | - | 2 | 602 | 122.31% |
| HIBB220218C00090000 | 2021-12-28 12:13PM EST | 90.00 | 1.10 | 0.55 | 1.20 | 0.00 | - | 1 | 3 | 100.78% |
| HIBB220218C00095000 | 2022-01-03 11:19AM EST | 95.00 | 1.15 | 0.35 | 3.90 | 0.00 | - | 15 | 15 | 143.80% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBB220218P00040000 | 2021-12-27 2:12PM EST | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 113.28% |
| HIBB220218P00045000 | 2022-01-05 3:01PM EST | 45.00 | 0.25 | 0.05 | 4.80 | -0.55 | -68.75% | 1 | 1 | 157.18% |
| HIBB220218P00050000 | 2022-01-05 3:30PM EST | 50.00 | 0.55 | 0.55 | 0.65 | +0.04 | +7.84% | 4 | 6 | 75.54% |
| HIBB220218P00055000 | 2021-12-30 9:30AM EST | 55.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 5 | 19 | 66.89% |
| HIBB220218P00060000 | 2022-01-05 3:45PM EST | 60.00 | 2.25 | 2.15 | 2.65 | +0.40 | +21.62% | 31 | 31 | 61.28% |
| HIBB220218P00065000 | 2022-01-05 12:37PM EST | 65.00 | 3.30 | 4.00 | 4.40 | +0.45 | +15.79% | 5 | 82 | 51.66% |
| HIBB220218P00070000 | 2022-01-04 11:00AM EST | 70.00 | 5.30 | 4.40 | 7.10 | 0.00 | - | 10 | 20 | 40.77% |
| HIBB220218P00080000 | 2022-01-04 11:43AM EST | 80.00 | 11.07 | 13.00 | 14.80 | 0.00 | - | 2 | 5 | 0.00% |
| HIBB220218P00085000 | 2021-12-30 2:29PM EST | 85.00 | 14.81 | 16.60 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| HIBB220218P00100000 | 2021-12-30 3:15PM EST | 100.00 | 27.80 | 30.50 | 33.90 | 0.00 | - | 1 | 0 | 0.00% |
