Hibbett, Inc. (HIBB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBB220218C00060000 | 2022-01-21 3:37PM EST | 60.00 | 2.75 | 1.60 | 2.95 | -0.75 | -21.43% | 138 | 169 | 56.89% |
| HIBB220218C00065000 | 2022-01-21 10:43AM EST | 65.00 | 1.50 | 1.05 | 1.50 | -0.59 | -28.23% | 11 | 156 | 62.31% |
| HIBB220218C00070000 | 2022-01-20 1:47PM EST | 70.00 | 0.70 | 0.45 | 3.90 | -0.14 | -16.67% | 1 | 108 | 99.46% |
| HIBB220218C00075000 | 2022-01-20 1:47PM EST | 75.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 70 | 64.06% |
| HIBB220218C00080000 | 2022-01-06 10:16AM EST | 80.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 3 | 31 | 80.22% |
| HIBB220218C00085000 | 2022-01-21 3:55PM EST | 85.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 602 | 83.79% |
| HIBB220218C00090000 | 2022-01-18 10:16AM EST | 90.00 | 0.05 | 0.05 | 1.10 | 0.00 | - | 1 | 10 | 109.77% |
| HIBB220218C00095000 | 2022-01-03 11:19AM EST | 95.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 173.29% |
| HIBB220218C00100000 | 2022-01-07 11:52AM EST | 100.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 6 | 6 | 131.15% |
| HIBB220218C00105000 | 2022-01-18 12:01AM EST | 105.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 8 | 193.41% |
| HIBB220218C00110000 | 2022-01-18 12:01AM EST | 110.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | - | 8 | 204.88% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBB220218P00040000 | 2022-01-21 11:45AM EST | 40.00 | 0.29 | 0.00 | 0.45 | +0.24 | +480.00% | 6 | 1 | 79.79% |
| HIBB220218P00045000 | 2022-01-21 10:27AM EST | 45.00 | 0.75 | 0.40 | 0.85 | +0.20 | +36.36% | 6 | 8 | 74.61% |
| HIBB220218P00050000 | 2022-01-21 10:40AM EST | 50.00 | 1.50 | 1.15 | 1.55 | +0.45 | +42.86% | 5 | 45 | 66.85% |
| HIBB220218P00055000 | 2022-01-21 11:37AM EST | 55.00 | 2.72 | 2.65 | 3.40 | +0.82 | +43.16% | 2 | 75 | 64.55% |
| HIBB220218P00060000 | 2022-01-21 3:49PM EST | 60.00 | 5.38 | 5.40 | 5.90 | -0.06 | -1.10% | 26 | 117 | 61.96% |
| HIBB220218P00065000 | 2022-01-21 1:00PM EST | 65.00 | 8.92 | 8.60 | 10.30 | +1.22 | +15.84% | 4 | 126 | 64.45% |
| HIBB220218P00070000 | 2022-01-18 9:30AM EST | 70.00 | 9.99 | 12.10 | 14.60 | 0.00 | - | 1 | 22 | 51.81% |
| HIBB220218P00075000 | 2022-01-19 11:21AM EST | 75.00 | 16.50 | 16.40 | 19.70 | 0.00 | - | 1 | 12 | 104.54% |
| HIBB220218P00080000 | 2022-01-20 11:03AM EST | 80.00 | 19.48 | 20.50 | 25.00 | 0.00 | - | 1 | 4 | 125.88% |
| HIBB220218P00085000 | 2022-01-03 12:12AM EST | 85.00 | 14.81 | 25.80 | 29.90 | 0.00 | - | - | 1 | 136.67% |
| HIBB220218P00100000 | 2021-12-30 3:15PM EST | 100.00 | 27.80 | 40.50 | 45.00 | 0.00 | - | 1 | 0 | 172.07% |
© 2022 Yahoo. All rights reserved.
