Hibbett, Inc. (HIBB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBB220715C00050000 | 2022-01-03 3:57PM EDT | 50.00 | 26.50 | 20.00 | 23.60 | 0.00 | - | 2 | 6 | 772.41% |
| HIBB220715C00055000 | 2021-12-20 12:18PM EDT | 55.00 | 17.30 | 17.90 | 18.80 | 0.00 | - | - | 1 | 688.96% |
| HIBB220715C00060000 | 2021-12-21 10:58AM EDT | 60.00 | 16.90 | 14.80 | 15.70 | 0.00 | - | - | 1 | 621.68% |
| HIBB220715C00065000 | 2022-01-05 2:46PM EDT | 65.00 | 14.60 | 12.40 | 13.10 | +0.13 | +0.90% | 21 | 1 | 574.32% |
| HIBB220715C00070000 | 2022-01-05 3:03PM EDT | 70.00 | 13.00 | 10.30 | 10.90 | -2.28 | -14.92% | 3 | 6 | 536.08% |
| HIBB220715C00075000 | 2022-01-03 12:53PM EDT | 75.00 | 12.91 | 8.30 | 9.30 | 0.00 | - | 5 | 25 | 505.91% |
| HIBB220715C00080000 | 2021-12-06 12:31PM EDT | 80.00 | 14.05 | 7.30 | 8.80 | 0.00 | - | 1 | 3 | 505.91% |
| HIBB220715C00085000 | 2022-01-05 2:32PM EDT | 85.00 | 6.90 | 5.40 | 6.40 | -1.20 | -14.81% | 1 | 2 | 456.79% |
| HIBB220715C00090000 | 2021-12-07 3:07PM EDT | 90.00 | 10.29 | 3.90 | 5.50 | 0.00 | - | 3 | 4 | 434.28% |
| HIBB220715C00095000 | 2021-12-02 11:35AM EDT | 95.00 | 7.50 | 5.40 | 7.90 | 0.00 | - | - | 2 | 519.73% |
| HIBB220715C00100000 | 2021-12-29 3:41PM EDT | 100.00 | 4.50 | 1.95 | 4.00 | 0.00 | - | 2 | 4 | 400.59% |
| HIBB220715C00115000 | 2021-12-28 11:27AM EDT | 115.00 | 3.50 | 1.55 | 3.20 | 0.00 | - | - | 1 | 414.16% |
| HIBB220715C00120000 | 2021-12-23 11:35AM EDT | 120.00 | 1.95 | 1.30 | 3.90 | 0.00 | - | 3 | 3 | 436.72% |
| HIBB220715C00125000 | 2021-12-02 12:04PM EDT | 125.00 | 3.80 | 1.90 | 4.60 | 0.00 | - | - | 150 | 477.34% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBB220715P00040000 | 2021-12-10 11:48AM EDT | 40.00 | 1.85 | 0.10 | 2.50 | 0.00 | - | 1 | 3 | 116.94% |
| HIBB220715P00050000 | 2021-11-19 10:58AM EDT | 50.00 | 1.80 | 4.30 | 5.30 | 0.00 | - | 1 | 1 | 63.18% |
| HIBB220715P00055000 | 2021-12-28 10:35AM EDT | 55.00 | 6.00 | 5.70 | 6.50 | 0.00 | - | 10 | 10 | 0.00% |
| HIBB220715P00060000 | 2021-12-29 4:37PM EDT | 60.00 | 7.20 | 6.80 | 9.40 | 0.00 | - | - | 39 | 0.00% |
| HIBB220715P00065000 | 2021-12-16 2:21PM EDT | 65.00 | 12.20 | 10.20 | 11.70 | 0.00 | - | 1 | 11 | 0.00% |
| HIBB220715P00070000 | 2021-12-30 3:24PM EDT | 70.00 | 11.80 | 12.90 | 14.00 | 0.00 | - | 2 | 50 | 0.00% |
| HIBB220715P00075000 | 2021-12-30 1:15PM EDT | 75.00 | 14.92 | 16.20 | 16.90 | 0.00 | - | - | 66 | 0.00% |
| HIBB220715P00080000 | 2021-12-03 2:18PM EDT | 80.00 | 23.00 | 17.50 | 18.70 | 0.00 | - | 5 | 5 | 0.00% |
| HIBB220715P00090000 | 2022-01-05 4:21PM EDT | 90.00 | 26.90 | 26.40 | 28.40 | +2.00 | +8.03% | 31 | 8 | 0.00% |
| HIBB220715P00100000 | 2021-12-29 3:55PM EDT | 100.00 | 33.40 | 33.70 | 36.90 | 0.00 | - | - | 288 | 0.00% |
© 2022 Yahoo. All rights reserved.
