Hibbett, Inc. (HIBB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBB221021C00022500 | 2022-08-16 11:02AM EDT | 22.50 | 36.15 | 35.50 | 38.60 | 0.00 | - | 1 | 0 | 595.61% |
| HIBB221021C00035000 | 2022-09-20 10:18AM EDT | 35.00 | 20.10 | 13.60 | 16.70 | 0.00 | - | 1 | 7 | 137.01% |
| HIBB221021C00040000 | 2022-09-20 2:03PM EDT | 40.00 | 13.50 | 8.80 | 12.90 | 0.00 | - | 2 | 315 | 71.29% |
| HIBB221021C00045000 | 2022-09-20 2:03PM EDT | 45.00 | 9.06 | 5.50 | 8.00 | 0.00 | - | 1 | 378 | 66.50% |
| HIBB221021C00050000 | 2022-09-23 3:11PM EDT | 50.00 | 3.30 | 3.40 | 3.70 | -0.80 | -19.51% | 10 | 324 | 62.01% |
| HIBB221021C00055000 | 2022-09-23 3:11PM EDT | 55.00 | 1.57 | 1.50 | 2.50 | -0.33 | -17.37% | 16 | 326 | 68.21% |
| HIBB221021C00060000 | 2022-09-23 2:33PM EDT | 60.00 | 0.50 | 0.35 | 0.80 | -0.35 | -41.18% | 7 | 587 | 57.81% |
| HIBB221021C00065000 | 2022-09-23 2:34PM EDT | 65.00 | 0.24 | 0.20 | 0.40 | -0.08 | -25.00% | 4 | 805 | 63.38% |
| HIBB221021C00070000 | 2022-09-23 2:35PM EDT | 70.00 | 0.20 | 0.00 | 0.55 | -0.05 | -20.00% | 4 | 191 | 75.29% |
| HIBB221021C00075000 | 2022-09-19 1:54PM EDT | 75.00 | 0.15 | 0.00 | 0.45 | -0.16 | -51.61% | 4 | 50 | 83.69% |
| HIBB221021C00080000 | 2022-09-23 2:36PM EDT | 80.00 | 0.15 | 0.00 | 0.95 | +0.01 | +7.14% | 4 | 149 | 108.98% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBB221021P00020000 | 2022-05-26 11:16AM EDT | 20.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 4 | 208.01% |
| HIBB221021P00022500 | 2022-09-08 12:20PM EDT | 22.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 9 | 26 | 308.40% |
| HIBB221021P00025000 | 2022-09-01 10:55AM EDT | 25.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 107 | 275.49% |
| HIBB221021P00030000 | 2022-09-20 2:39PM EDT | 30.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 213 | 113.09% |
| HIBB221021P00035000 | 2022-09-21 3:11PM EDT | 35.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 11 | 387 | 89.36% |
| HIBB221021P00040000 | 2022-09-23 3:27PM EDT | 40.00 | 0.51 | 0.45 | 0.55 | +0.01 | +2.00% | 282 | 322 | 71.29% |
| HIBB221021P00045000 | 2022-09-23 3:15PM EDT | 45.00 | 1.80 | 1.25 | 1.35 | +0.60 | +50.00% | 451 | 525 | 64.11% |
| HIBB221021P00050000 | 2022-09-23 12:19PM EDT | 50.00 | 3.55 | 3.00 | 3.20 | +0.85 | +31.48% | 450 | 813 | 60.16% |
| HIBB221021P00055000 | 2022-09-23 3:15PM EDT | 55.00 | 6.90 | 6.00 | 7.50 | +1.12 | +19.38% | 2 | 561 | 70.19% |
| HIBB221021P00060000 | 2022-09-19 3:15PM EDT | 60.00 | 5.00 | 8.20 | 11.70 | 0.00 | - | 19 | 136 | 94.09% |
| HIBB221021P00065000 | 2022-09-23 11:28AM EDT | 65.00 | 15.24 | 12.90 | 16.50 | +3.66 | +31.61% | 5 | 38 | 109.81% |
| HIBB221021P00070000 | 2022-09-21 12:35PM EDT | 70.00 | 17.00 | 17.90 | 21.90 | 0.00 | - | 1 | 9 | 73.83% |
| HIBB221021P00075000 | 2022-06-21 1:47PM EDT | 75.00 | 28.00 | 28.20 | 30.90 | 0.00 | - | 1 | 4 | 209.62% |
| HIBB221021P00080000 | 2022-09-23 1:51PM EDT | 80.00 | 30.57 | 27.60 | 31.90 | +10.35 | +51.19% | 2 | 84 | 82.42% |
| HIBB221021P00085000 | 2022-08-31 10:05AM EDT | 85.00 | 25.60 | 32.60 | 36.90 | 0.00 | - | - | 0 | 91.02% |
| HIBB221021P00090000 | 2022-09-19 12:15PM EDT | 90.00 | 32.50 | 37.50 | 42.00 | 0.00 | - | 8 | 0 | 99.22% |
© 2022 Yahoo. All rights reserved.
