MarineMax, Inc. (HZO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HZO240719C00022500 | 2024-02-15 2:52PM EDT | 22.50 | 11.15 | 8.60 | 11.00 | 0.00 | - | 2 | 2 | 174.61% |
| HZO240719C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| HZO240719C00030000 | 2024-05-31 3:40PM EDT | 30.00 | 1.35 | 1.15 | 1.35 | +0.25 | +22.73% | 11 | 1,718 | 47.31% |
| HZO240719C00035000 | 2024-05-31 1:15PM EDT | 35.00 | 0.28 | 0.20 | 0.35 | +0.03 | +12.00% | 4 | 367 | 48.93% |
| HZO240719C00040000 | 2024-05-29 11:11AM EDT | 40.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 262 | 54.69% |
| HZO240719C00045000 | 2024-04-25 3:39PM EDT | 45.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 2 | 77 | 103.81% |
| HZO240719C00050000 | 2024-01-25 1:44PM EDT | 50.00 | 0.20 | 0.20 | 0.90 | 0.00 | - | 5 | 12 | 109.77% |
| HZO240719C00055000 | 2024-02-05 1:45PM EDT | 55.00 | 0.22 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 110.84% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HZO240719P00015000 | 2024-01-24 11:08AM EDT | 15.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 1 | 123.63% |
| HZO240719P00017500 | 2024-02-05 10:59AM EDT | 17.50 | 0.31 | 0.00 | 3.80 | 0.00 | - | 2 | 12 | 179.59% |
| HZO240719P00020000 | 2024-05-31 9:56AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | -0.10 | -50.00% | 1 | 232 | 79.39% |
| HZO240719P00022500 | 2024-05-24 2:49PM EDT | 22.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 288 | 50.49% |
| HZO240719P00025000 | 2024-05-31 11:56AM EDT | 25.00 | 0.53 | 0.40 | 0.55 | -0.17 | -24.29% | 2 | 172 | 45.46% |
| HZO240719P00030000 | 2024-05-30 1:07PM EDT | 30.00 | 3.00 | 2.35 | 2.70 | 0.00 | - | 10 | 271 | 43.12% |
| HZO240719P00035000 | 2024-05-14 11:21AM EDT | 35.00 | 6.84 | 6.30 | 7.10 | 0.00 | - | 1 | 19 | 57.72% |
| HZO240719P00040000 | 2024-04-12 3:33PM EDT | 40.00 | 13.00 | 13.00 | 13.50 | 0.00 | - | 1 | 0 | 116.75% |
© 2024 Yahoo. All rights reserved.