Hanesbrands Inc. (HBI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HBI260116C00000500 | 2024-05-14 12:31PM EDT | 0.50 | 4.70 | 2.10 | 7.00 | 0.00 | - | - | 1 | 151.56% |
| HBI260116C00001000 | 2024-06-21 10:20AM EDT | 1.00 | 3.99 | 1.50 | 6.10 | 0.00 | - | 10 | 290 | 0.00% |
| HBI260116C00001500 | 2024-05-20 9:39AM EDT | 1.50 | 3.78 | 1.20 | 6.00 | 0.00 | - | 5 | 5 | 84.77% |
| HBI260116C00002000 | 2024-06-25 3:07PM EDT | 2.00 | 3.19 | 3.10 | 3.30 | 0.00 | - | 6 | 532 | 77.93% |
| HBI260116C00003000 | 2024-06-26 9:31AM EDT | 3.00 | 2.50 | 2.05 | 4.20 | 0.00 | - | 10 | 473 | 112.89% |
| HBI260116C00003500 | 2024-06-20 3:43PM EDT | 3.50 | 2.03 | 0.00 | 3.20 | 0.00 | - | 1 | 33 | 129.20% |
| HBI260116C00004000 | 2024-06-28 3:42PM EDT | 4.00 | 1.90 | 1.75 | 1.95 | +0.08 | +4.40% | 6 | 1,740 | 61.82% |
| HBI260116C00004500 | 2024-06-27 10:03AM EDT | 4.50 | 1.50 | 1.50 | 1.65 | 0.00 | - | 6 | 31 | 58.89% |
| HBI260116C00005000 | 2024-06-25 3:30PM EDT | 5.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 25 | 889 | 58.35% |
| HBI260116C00005500 | 2024-06-26 12:16PM EDT | 5.50 | 1.19 | 0.00 | 1.20 | 0.00 | - | 9 | 23 | 57.86% |
| HBI260116C00007000 | 2024-06-27 3:08PM EDT | 7.00 | 0.73 | 0.65 | 0.80 | 0.00 | - | 2 | 3,578 | 53.56% |
| HBI260116C00010000 | 2024-06-28 1:34PM EDT | 10.00 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 52 | 6,771 | 51.56% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HBI260116P00000500 | 2024-05-09 9:30AM EDT | 0.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 142.97% |
| HBI260116P00001000 | 2024-01-03 3:32PM EDT | 1.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 1 | 70.31% |
| HBI260116P00002000 | 2024-04-17 2:54PM EDT | 2.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 37 | 161 | 60.16% |
| HBI260116P00002500 | 2024-06-25 12:09PM EDT | 2.50 | 0.16 | 0.10 | 1.25 | 0.00 | - | 2 | 12 | 95.61% |
| HBI260116P00003000 | 2024-06-28 12:05PM EDT | 3.00 | 0.30 | 0.20 | 0.40 | -0.02 | -6.25% | 1 | 269 | 51.37% |
| HBI260116P00003500 | 2024-05-21 12:57PM EDT | 3.50 | 0.45 | 0.45 | 0.55 | 0.00 | - | - | 5 | 52.25% |
| HBI260116P00004000 | 2024-06-25 3:39PM EDT | 4.00 | 0.56 | 0.55 | 0.70 | 0.00 | - | 85 | 874 | 50.68% |
| HBI260116P00004500 | 2024-06-27 9:30AM EDT | 4.50 | 0.90 | 0.75 | 0.90 | 0.00 | - | 1 | 34 | 47.75% |
| HBI260116P00005000 | 2024-06-14 3:09PM EDT | 5.00 | 1.11 | 1.00 | 1.15 | 0.00 | - | 6 | 682 | 45.80% |
| HBI260116P00005500 | 2024-05-13 10:15AM EDT | 5.50 | 1.40 | 0.00 | 1.40 | 0.00 | - | 50 | 50 | 42.68% |
| HBI260116P00007000 | 2024-05-24 2:02PM EDT | 7.00 | 2.27 | 0.00 | 2.50 | 0.00 | - | 15 | 285 | 41.02% |
| HBI260116P00010000 | 2024-05-23 2:19PM EDT | 10.00 | 5.10 | 2.90 | 7.50 | 0.00 | - | 162 | 6 | 143.95% |
© 2024 Yahoo. All rights reserved.