Canada markets close in 2 hours 19 minutes

Hibbett Sports, Inc. (HIBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.52+0.31 (+0.41%)
As of 1:40PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIBB210716C000150002021-01-04 2:00PM EDT15.0032.0039.6044.500.00-140.00%
HIBB210716C000200002021-01-07 4:28PM EDT20.0031.9137.6042.500.00-140.00%
HIBB210716C000225002020-11-17 1:55PM EDT22.5019.5022.7026.700.00-440.00%
HIBB210716C000250002021-03-16 10:45AM EDT25.0049.4542.0046.700.00-140.00%
HIBB210716C000300002021-05-10 2:08PM EDT30.0054.2953.3056.800.00-100100584.18%
HIBB210716C000350002021-05-20 1:49PM EDT35.0039.0035.0039.200.00-1901760.00%
HIBB210716C000400002021-05-24 3:54PM EDT40.0039.0033.4035.900.00-85181117.77%
HIBB210716C000450002021-04-21 9:34AM EDT45.0024.8929.3034.000.00-1511185.55%
HIBB210716C000500002021-06-21 9:54AM EDT50.0023.2324.2025.20-1.76-7.04%110884.08%
HIBB210716C000550002021-05-18 2:58PM EDT55.0026.900.000.000.00-100.00%
HIBB210716C000600002021-06-21 12:28PM EDT60.0015.7014.4015.900.00-13867.77%
HIBB210716C000650002021-06-18 2:28PM EDT65.008.9510.3011.000.00-53459.55%
HIBB210716C000700002021-06-21 1:24PM EDT70.007.056.507.200.00-17855.91%
HIBB210716C000750002021-06-22 10:59AM EDT75.003.933.904.20-0.17-4.15%27454.98%
HIBB210716C000800002021-06-22 11:58AM EDT80.001.952.002.25-0.20-9.30%2233753.69%
HIBB210716C000850002021-06-22 1:14PM EDT85.000.950.951.15-0.14-12.84%4137653.74%
HIBB210716C000900002021-06-22 1:20PM EDT90.000.450.250.500.00-505750.59%
HIBB210716C000950002021-06-16 11:11AM EDT95.000.400.000.450.00-19554.88%
HIBB210716C001000002021-06-21 1:56PM EDT100.000.290.000.400.00-103162.40%
HIBB210716C001050002021-06-22 12:09PM EDT105.000.200.000.35-0.33-62.26%41268.95%
HIBB210716C001100002021-06-15 10:40AM EDT110.000.230.000.350.00-210776.37%
HIBB210716C001150002021-06-03 11:58AM EDT115.000.530.000.300.00-1381.25%
HIBB210716C001200002021-05-27 2:16PM EDT120.000.980.000.300.00-10010287.70%
HIBB210716C001250002021-06-02 9:54AM EDT125.000.200.000.300.00-1193.95%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIBB210716P000125002020-11-18 4:59PM EDT12.501.010.000.650.00-20366.02%
HIBB210716P000150002020-11-25 4:08PM EDT15.000.150.000.650.00-211328.52%
HIBB210716P000175002020-08-03 11:29AM EDT17.504.001.501.950.00-55431.45%
HIBB210716P000200002021-04-08 9:30AM EDT20.000.100.000.100.00-1549206.25%
HIBB210716P000225002021-05-27 12:55PM EDT22.500.050.000.050.00-815175.00%
HIBB210716P000250002021-04-08 9:30AM EDT25.000.200.005.000.00-1517369.43%
HIBB210716P000300002021-04-05 9:30AM EDT30.000.100.000.000.00-12150.00%
HIBB210716P000350002021-04-05 11:42AM EDT35.000.200.000.750.00-34167.19%
HIBB210716P000400002020-12-22 1:39PM EDT40.006.203.604.300.00--3272.31%
HIBB210716P000450002021-06-10 11:17AM EDT45.000.500.050.400.00-2123106.64%
HIBB210716P000500002021-06-02 9:30AM EDT50.000.100.000.450.00-922587.21%
HIBB210716P000550002021-06-17 11:12AM EDT55.000.310.100.600.00-55375.98%
HIBB210716P000600002021-06-21 1:23PM EDT60.000.500.450.600.00-326564.31%
HIBB210716P000650002021-06-21 12:54PM EDT65.001.250.951.20+0.11+9.65%1323158.35%
HIBB210716P000700002021-06-22 10:51AM EDT70.002.602.152.55+0.18+7.44%419056.13%
HIBB210716P000750002021-06-22 10:48AM EDT75.004.604.304.70+0.10+2.22%310954.54%
HIBB210716P000800002021-06-18 3:24PM EDT80.009.627.307.800.00-712752.86%
HIBB210716P000850002021-06-17 10:39AM EDT85.0013.6211.0012.100.00-125654.03%
HIBB210716P000900002021-06-10 3:40PM EDT90.009.9015.0016.300.00-31262.35%
HIBB210716P000950002021-06-01 12:11PM EDT95.0010.9020.2022.000.00--168.70%
HIBB210716P001000002021-06-10 3:06PM EDT100.0018.1024.7027.300.00-1475.68%
HIBB210716P001050002021-06-10 3:06PM EDT105.0022.8529.3031.800.00-1159.38%
HIBB210716P001100002021-05-28 11:10AM EDT110.0025.3033.9037.900.00-1089.26%