Mail

Canada markets closed

S&P/TSX
21,639.10
-59.01(-0.27%)
S&P 500
5,431.60
-2.14(-0.04%)
DOW
38,589.16
-57.94(-0.15%)
CAD/USD
0.7281
+0.0001(+0.02%)
CRUDE OIL
78.49
-0.13(-0.17%)
Bitcoin CAD
90,937.51
+885.12(+0.98%)

MarineMax, Inc. (HZO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

32.06

-0.66

(-2.02%)

At close: 04:00PM EDT

32.06

0.00

(0.00%)

After hours:

04:05PM EDT

In The Money

Show:ListStraddle

CallsforOctober 18, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
HZO241018C00022500	2024-05-16 1:31PM EDT	22.50	6.81	8.00	12.70	0.00	-	2	2	60.40%
HZO241018C00025000	2024-06-05 12:30PM EDT	25.00	11.30	8.10	10.50	0.00	-	2	35	75.71%
HZO241018C00030000	2024-05-31 3:05PM EDT	30.00	2.90	2.70	6.90	0.00	-	14	118	50.78%
HZO241018C00035000	2024-06-03 2:56PM EDT	35.00	4.60	0.25	3.30	0.00	-	10	95	59.13%
HZO241018C00040000	2024-06-12 9:54AM EDT	40.00	2.00	0.15	3.60	0.00	-	2	113	57.86%
HZO241018C00045000	2024-06-06 3:49PM EDT	45.00	0.25	0.00	1.65	0.00	-	6	130	53.03%

PutsforOctober 18, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
HZO241018P00015000	2024-05-24 10:08AM EDT	15.00	0.20	0.00	3.40	0.00	-	1	7	141.70%
HZO241018P00017500	2024-05-02 2:19PM EDT	17.50	0.68	0.00	2.10	0.00	-	2	7	99.56%
HZO241018P00020000	2024-06-14 12:41PM EDT	20.00	0.40	0.15	1.70	-0.40	-50.00%	20	336	78.81%
HZO241018P00022500	2024-06-05 10:41AM EDT	22.50	0.45	0.05	0.65	0.00	-	1	238	56.59%
HZO241018P00025000	2024-06-12 11:15AM EDT	25.00	0.80	0.35	3.00	-0.15	-15.79%	10	92	65.28%
HZO241018P00030000	2024-06-06 3:59PM EDT	30.00	1.20	1.40	2.90	0.00	-	23	40	53.08%
HZO241018P00035000	2024-06-07 12:18PM EDT	35.00	3.40	1.50	5.70	0.00	-	5	11	51.93%
HZO241018P00040000	2024-04-12 3:33PM EDT	40.00	13.20	12.70	13.70	0.00	-	-	1	104.57%