Hibbett, Inc. (HIBB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBB220715C00035000 | 2022-06-23 9:31AM EDT | 35.00 | 14.00 | 15.00 | 18.00 | 0.00 | - | 1 | 8 | 154.10% |
| HIBB220715C00040000 | 2022-04-11 10:18AM EDT | 40.00 | 9.50 | 6.30 | 7.00 | 0.00 | - | 3 | 3 | 0.00% |
| HIBB220715C00045000 | 2022-06-24 10:14AM EDT | 45.00 | 7.00 | 6.00 | 6.50 | +2.10 | +42.86% | 1 | 134 | 64.36% |
| HIBB220715C00050000 | 2022-06-24 3:28PM EDT | 50.00 | 3.00 | 2.75 | 3.10 | +0.50 | +20.00% | 15 | 473 | 60.06% |
| HIBB220715C00055000 | 2022-06-24 1:46PM EDT | 55.00 | 1.27 | 0.95 | 1.15 | +0.42 | +49.41% | 11 | 106 | 57.96% |
| HIBB220715C00060000 | 2022-06-24 9:33AM EDT | 60.00 | 0.30 | 0.30 | 0.40 | +0.01 | +3.45% | 1 | 355 | 59.67% |
| HIBB220715C00065000 | 2022-06-09 9:52AM EDT | 65.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 3 | 207 | 63.09% |
| HIBB220715C00070000 | 2022-06-09 3:00PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1,056 | 77.15% |
| HIBB220715C00075000 | 2022-06-14 9:48AM EDT | 75.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 527 | 95.31% |
| HIBB220715C00080000 | 2022-04-12 9:33AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| HIBB220715C00085000 | 2022-03-09 3:36PM EDT | 85.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 217.92% |
| HIBB220715C00090000 | 2022-03-21 11:48AM EDT | 90.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 146.68% |
| HIBB220715C00095000 | 2022-05-02 9:30AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HIBB220715C00100000 | 2022-01-10 2:54PM EDT | 100.00 | 2.24 | 0.35 | 1.95 | 0.00 | - | 4 | 6 | 210.50% |
| HIBB220715C00105000 | 2022-01-31 3:26PM EDT | 105.00 | 1.80 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 193.26% |
| HIBB220715C00110000 | 2022-01-25 4:13PM EDT | 110.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 200 | 278.08% |
| HIBB220715C00115000 | 2022-06-10 1:35PM EDT | 115.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 196.09% |
| HIBB220715C00120000 | 2021-12-23 11:35AM EDT | 120.00 | 1.95 | 0.15 | 0.75 | 0.00 | - | 3 | 3 | 205.76% |
| HIBB220715C00125000 | 2021-12-02 12:04PM EDT | 125.00 | 3.80 | 1.90 | 4.60 | 0.00 | - | - | 150 | 333.15% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBB220715P00022500 | 2022-05-25 12:13PM EDT | 22.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 6 | 42 | 143.75% |
| HIBB220715P00025000 | 2022-06-14 2:30PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 57 | 158.20% |
| HIBB220715P00030000 | 2022-06-22 3:42PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 116 | 116.41% |
| HIBB220715P00035000 | 2022-06-22 11:26AM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 175 | 112.31% |
| HIBB220715P00040000 | 2022-06-22 10:51AM EDT | 40.00 | 0.59 | 0.25 | 0.60 | 0.00 | - | 5 | 368 | 81.15% |
| HIBB220715P00045000 | 2022-06-24 3:32PM EDT | 45.00 | 0.80 | 0.85 | 1.05 | -0.50 | -38.46% | 16 | 152 | 66.21% |
| HIBB220715P00050000 | 2022-06-24 10:31AM EDT | 50.00 | 2.13 | 2.35 | 2.65 | -4.17 | -66.19% | 1 | 105 | 58.64% |
| HIBB220715P00055000 | 2022-06-24 12:35PM EDT | 55.00 | 4.70 | 5.30 | 5.90 | -2.95 | -38.56% | 3 | 119 | 55.57% |
| HIBB220715P00060000 | 2022-06-23 3:07PM EDT | 60.00 | 11.48 | 9.20 | 10.80 | 0.00 | - | 1 | 16 | 60.16% |
| HIBB220715P00065000 | 2022-06-15 9:30AM EDT | 65.00 | 17.68 | 14.00 | 15.60 | 0.00 | - | 1 | 148 | 66.02% |
| HIBB220715P00070000 | 2022-03-23 12:03PM EDT | 70.00 | 23.80 | 24.80 | 26.60 | 0.00 | - | 2 | 62 | 255.91% |
| HIBB220715P00075000 | 2022-06-02 3:11PM EDT | 75.00 | 25.10 | 23.60 | 27.00 | 0.00 | - | 66 | 0 | 125.83% |
| HIBB220715P00080000 | 2022-06-22 1:30PM EDT | 80.00 | 31.95 | 28.00 | 31.70 | 0.00 | - | 1 | 3 | 110.74% |
| HIBB220715P00085000 | 2022-04-12 11:20AM EDT | 85.00 | 39.00 | 40.00 | 42.80 | 0.00 | - | 4 | 7 | 328.66% |
| HIBB220715P00090000 | 2022-06-02 2:48PM EDT | 90.00 | 39.60 | 37.60 | 41.90 | 0.00 | - | 7 | 0 | 119.92% |
| HIBB220715P00100000 | 2022-02-17 4:03PM EDT | 100.00 | 48.90 | 47.90 | 51.40 | 0.00 | - | 1 | 288 | 104.69% |
© 2022 Yahoo. All rights reserved.
