HighPeak Energy, Inc. (HPK)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPK240517C00005000 | 2023-09-27 11:18AM EDT | 5.00 | 12.30 | 12.00 | 14.00 | 0.00 | - | 10 | 2 | 1,414.06% |
| HPK240517C00010000 | 2024-03-21 9:45AM EDT | 10.00 | 6.15 | 5.40 | 5.70 | 0.00 | - | 3 | 333 | 312.11% |
| HPK240517C00012500 | 2024-04-22 2:52PM EDT | 12.50 | 2.85 | 1.60 | 1.85 | 0.00 | - | 70 | 159 | 53.52% |
| HPK240517C00015000 | 2024-05-02 3:21PM EDT | 15.00 | 0.40 | 0.00 | 0.35 | +0.20 | +100.00% | 36 | 799 | 58.01% |
| HPK240517C00017500 | 2024-05-01 12:54PM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 698 | 80.08% |
| HPK240517C00020000 | 2024-04-24 10:14AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,006 | 50.00% |
| HPK240517C00022500 | 2024-02-28 4:02PM EDT | 22.50 | 0.24 | 0.00 | 0.50 | 0.00 | - | 100 | 415 | 165.04% |
| HPK240517C00025000 | 2024-01-30 4:48PM EDT | 25.00 | 0.14 | 0.05 | 0.35 | 0.00 | - | 234 | 269 | 180.47% |
| HPK240517C00030000 | 2024-02-12 1:37PM EDT | 30.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 550 | 447 | 230.86% |
| HPK240517C00035000 | 2023-11-03 3:02PM EDT | 35.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 5 | 32 | 263.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPK240517P00007500 | 2024-03-01 4:53PM EDT | 7.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 15 | 239.84% |
| HPK240517P00010000 | 2024-02-20 2:48PM EDT | 10.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 115.63% |
| HPK240517P00012500 | 2024-04-22 10:19AM EDT | 12.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 304 | 52.73% |
| HPK240517P00015000 | 2024-04-30 12:35PM EDT | 15.00 | 1.00 | 1.00 | 1.30 | 0.00 | - | 1 | 410 | 50.39% |
| HPK240517P00017500 | 2024-02-28 1:42PM EDT | 17.50 | 2.40 | 1.40 | 3.40 | 0.00 | - | 3 | 8 | 53.91% |
| HPK240517P00020000 | 2024-03-26 9:36AM EDT | 20.00 | 4.10 | 4.10 | 7.30 | 0.00 | - | 3 | 13 | 260.35% |
| HPK240517P00022500 | 2023-11-08 11:21AM EDT | 22.50 | 6.80 | 7.70 | 9.10 | 0.00 | - | - | 15 | 103.13% |
| HPK240517P00025000 | 2023-10-13 2:09PM EDT | 25.00 | 9.11 | 9.40 | 9.60 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.