Himax Technologies, Inc. (HIMX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMX250117C00001000 | 2022-12-20 3:35PM EDT | 1.00 | 5.60 | 4.00 | 9.00 | 0.00 | - | 2 | 0 | 0.00% |
| HIMX250117C00002000 | 2023-06-14 3:42PM EDT | 2.00 | 5.70 | 3.10 | 8.00 | 0.00 | - | 1 | 2 | 453.13% |
| HIMX250117C00003000 | 2024-05-22 1:26PM EDT | 3.00 | 3.58 | 5.10 | 6.60 | 0.00 | - | 21 | 119 | 150.39% |
| HIMX250117C00004000 | 2024-06-21 11:11AM EDT | 4.00 | 4.65 | 3.00 | 4.50 | 0.00 | - | 6 | 68 | 77.34% |
| HIMX250117C00005000 | 2024-06-25 2:40PM EDT | 5.00 | 3.45 | 3.30 | 4.70 | +0.25 | +7.81% | 11 | 749 | 98.05% |
| HIMX250117C00006000 | 2024-06-25 3:18PM EDT | 6.00 | 3.50 | 2.40 | 2.85 | +1.35 | +62.79% | 10 | 449 | 50.59% |
| HIMX250117C00007000 | 2024-06-25 12:18PM EDT | 7.00 | 1.90 | 1.70 | 1.95 | +0.15 | +8.57% | 1 | 2,467 | 50.88% |
| HIMX250117C00008000 | 2024-06-25 1:45PM EDT | 8.00 | 1.35 | 1.20 | 1.35 | +0.20 | +17.39% | 20 | 991 | 48.15% |
| HIMX250117C00009000 | 2024-06-25 11:32AM EDT | 9.00 | 0.90 | 0.80 | 1.00 | +0.13 | +16.88% | 2 | 1,122 | 50.49% |
| HIMX250117C00010000 | 2024-06-25 12:21PM EDT | 10.00 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 23 | 4,800 | 48.34% |
| HIMX250117C00011000 | 2024-06-25 1:40PM EDT | 11.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 134 | 10 | 51.03% |
| HIMX250117C00015000 | 2024-06-25 2:03PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 31 | 4,023 | 54.20% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMX250117P00001000 | 2024-01-26 3:45PM EDT | 1.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 57 | 269 | 389.06% |
| HIMX250117P00002000 | 2024-01-26 3:46PM EDT | 2.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 20 | 487 | 138.28% |
| HIMX250117P00003000 | 2024-01-17 3:12PM EDT | 3.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 655 | 101.17% |
| HIMX250117P00004000 | 2024-05-16 10:05AM EDT | 4.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 129 | 68.36% |
| HIMX250117P00005000 | 2024-06-25 2:37PM EDT | 5.00 | 0.16 | 0.05 | 0.20 | -0.04 | -20.00% | 1 | 1,125 | 53.71% |
| HIMX250117P00006000 | 2024-06-25 11:24AM EDT | 6.00 | 0.33 | 0.25 | 0.35 | +0.03 | +10.00% | 150 | 220 | 51.76% |
| HIMX250117P00007000 | 2024-06-24 12:52PM EDT | 7.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 4 | 555 | 52.83% |
| HIMX250117P00008000 | 2024-06-20 10:37AM EDT | 8.00 | 1.11 | 0.95 | 1.10 | 0.00 | - | - | 1 | 51.95% |
| HIMX250117P00009000 | 2024-06-24 12:29PM EDT | 9.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 60 | 61 | 52.10% |
| HIMX250117P00010000 | 2024-06-20 11:15AM EDT | 10.00 | 2.35 | 2.05 | 3.70 | 0.00 | - | 12 | 1,043 | 71.39% |
| HIMX250117P00015000 | 2023-10-20 1:58PM EDT | 15.00 | 9.40 | 7.30 | 10.50 | 0.00 | - | 1 | 1 | 150.64% |
© 2024 Yahoo. All rights reserved.