Canada markets closed

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.53-2.94 (-3.65%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIBB211015C000350002021-08-25 5:24PM EDT35.0056.4340.8044.700.00-10151.95%
HIBB211015C000400002021-09-02 12:16PM EDT40.0059.0736.1039.700.00-10141.60%
HIBB211015C000450002021-08-25 5:24PM EDT45.0052.0031.0034.600.00-10112.50%
HIBB211015C000500002021-08-25 5:24PM EDT50.0025.1526.6029.800.00-50113.57%
HIBB211015C000550002021-08-25 5:24PM EDT55.0035.0021.7024.600.00-4091.50%
HIBB211015C000600002021-09-02 12:11PM EDT60.0039.3016.6019.900.00-11775.83%
HIBB211015C000650002021-09-13 3:44PM EDT65.0014.3013.2015.100.00-407676.37%
HIBB211015C000700002021-09-14 12:46PM EDT70.0010.458.5011.100.00-11864.97%
HIBB211015C000750002021-09-14 2:55PM EDT75.007.306.006.300.00-324657.81%
HIBB211015C000800002021-09-17 3:57PM EDT80.003.803.504.00-2.50-39.68%2737057.23%
HIBB211015C000850002021-09-17 3:57PM EDT85.001.951.952.45-2.39-55.07%3123857.79%
HIBB211015C000900002021-09-17 3:13PM EDT90.001.301.101.45-0.88-40.37%2212059.03%
HIBB211015C000950002021-09-16 9:55AM EDT95.001.500.504.200.00-247189.50%
HIBB211015C001000002021-09-17 3:59PM EDT100.000.450.300.95-0.40-47.06%888367.92%
HIBB211015C001050002021-09-17 12:59PM EDT105.000.550.150.90+0.15+37.50%88674.12%
HIBB211015C001100002021-09-10 10:00AM EDT110.000.450.000.750.00-12576.86%
HIBB211015C001150002021-09-16 2:50PM EDT115.000.180.000.750.00-5984.28%
HIBB211015C001200002021-09-17 10:30AM EDT120.000.790.000.75+0.39+97.50%11091.21%
HIBB211015C001250002021-09-17 10:30AM EDT125.000.750.000.75+0.32+74.42%1097.75%
HIBB211015C001300002021-09-08 9:30AM EDT130.000.050.004.800.00-146158.59%
HIBB211015C001350002021-09-08 1:54PM EDT135.000.010.004.800.00-10165.97%
HIBB211015C001450002021-09-03 11:26AM EDT145.000.370.004.800.00-13179.57%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIBB211015P000350002021-08-25 5:24PM EDT35.000.100.000.150.00-10129.69%
HIBB211015P000400002021-08-25 5:24PM EDT40.000.400.000.350.00-10124.02%
HIBB211015P000450002021-09-17 10:14AM EDT45.000.150.000.300.00-113101.56%
HIBB211015P000500002021-09-16 9:34AM EDT50.000.300.000.350.00-15986.33%
HIBB211015P000550002021-09-14 9:35AM EDT55.000.400.050.400.00-11473.34%
HIBB211015P000600002021-09-17 3:59PM EDT60.000.530.450.60+0.03+6.00%55469.73%
HIBB211015P000650002021-09-17 9:49AM EDT65.000.850.901.10-0.18-17.48%104363.97%
HIBB211015P000700002021-09-17 3:50PM EDT70.001.851.802.35+0.30+19.35%57662.06%
HIBB211015P000750002021-09-17 3:59PM EDT75.003.613.403.70+1.01+38.85%6127656.96%
HIBB211015P000800002021-09-17 3:36PM EDT80.006.155.906.40+1.95+46.43%1519556.40%
HIBB211015P000850002021-09-17 11:39AM EDT85.008.099.3010.80+0.95+13.31%210662.84%
HIBB211015P000900002021-09-17 3:47PM EDT90.0013.3013.4014.80+2.62+24.53%410964.87%
HIBB211015P000950002021-09-16 9:34AM EDT95.0015.5616.4019.300.00-12651.12%
HIBB211015P001000002021-09-16 10:43AM EDT100.0017.7121.1024.200.00-2652.15%
HIBB211015P001050002021-08-27 11:35AM EDT105.0018.7026.2029.400.00-1067.19%
HIBB211015P001100002021-09-07 1:25PM EDT110.0022.0530.8034.300.00-1159.38%
HIBB211015P001150002021-09-07 1:25PM EDT115.0026.6036.1039.000.00-1165.63%