Highwoods Properties, Inc. (HIW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIW240517C00010000 | 2024-02-15 4:19PM EDT | 10.00 | 13.85 | 12.70 | 16.90 | 0.00 | - | 2 | 2 | 282.03% |
| HIW240517C00012500 | 2023-11-03 9:30AM EDT | 12.50 | 7.50 | 5.80 | 9.80 | 0.00 | - | 13 | 1 | 0.00% |
| HIW240517C00015000 | 2023-12-01 11:21AM EDT | 15.00 | 4.70 | 6.70 | 10.40 | 0.00 | - | 10 | 12 | 0.00% |
| HIW240517C00017500 | 2024-02-08 2:41PM EDT | 17.50 | 6.50 | 7.10 | 10.00 | 0.00 | - | 8 | 8 | 214.45% |
| HIW240517C00020000 | 2024-04-26 3:13PM EDT | 20.00 | 6.11 | 5.30 | 8.70 | 0.00 | - | 3 | 57 | 113.87% |
| HIW240517C00022500 | 2024-05-02 3:44PM EDT | 22.50 | 4.41 | 4.20 | 6.10 | 0.00 | - | 6 | 228 | 127.64% |
| HIW240517C00025000 | 2024-05-01 10:55AM EDT | 25.00 | 2.05 | 1.80 | 2.05 | +0.25 | +13.89% | 4 | 410 | 44.63% |
| HIW240517C00030000 | 2024-02-28 1:24PM EDT | 30.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 1 | 97 | 50.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIW240517P00010000 | 2024-02-09 10:50AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 352.73% |
| HIW240517P00012500 | 2024-02-12 4:37PM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 281.64% |
| HIW240517P00015000 | 2024-02-13 12:05PM EDT | 15.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 20 | 136 | 223.83% |
| HIW240517P00017500 | 2024-03-20 1:53PM EDT | 17.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 15 | 436 | 144.14% |
| HIW240517P00020000 | 2024-04-22 1:53PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 152 | 130.86% |
| HIW240517P00022500 | 2024-05-03 9:31AM EDT | 22.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 94 | 57.81% |
| HIW240517P00025000 | 2024-05-03 9:31AM EDT | 25.00 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 1 | 50 | 42.58% |
| HIW240517P00035000 | 2024-02-08 3:46PM EDT | 35.00 | 11.32 | 8.20 | 12.50 | 0.00 | - | - | 18 | 220.12% |
© 2024 Yahoo. All rights reserved.