UK markets closed

Himax Technologies, Inc. (HIMX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.53+0.31 (+4.29%)
At close: 04:00PM EDT
7.63 +0.10 (+1.33%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HIMX220819C000050002022-08-12 1:01PM EDT5.002.602.452.60-0.10-3.70%3251214.84%
HIMX220819C000060002022-08-12 2:57PM EDT6.001.631.451.70+0.34+26.36%555120.31%
HIMX220819C000065002022-08-12 3:14PM EDT6.501.090.951.15-0.11-9.17%31570.31%
HIMX220819C000070002022-08-12 3:08PM EDT7.000.650.550.70+0.31+91.18%821,50771.09%
HIMX220819C000075002022-08-12 3:38PM EDT7.500.250.200.30+0.12+92.31%6231,31356.64%
HIMX220819C000080002022-08-12 3:57PM EDT8.000.060.050.10+0.01+20.00%2,6041,58656.25%
HIMX220819C000085002022-08-11 2:25PM EDT8.500.050.000.100.00-1820975.00%
HIMX220819C000090002022-08-11 10:47AM EDT9.000.050.000.050.00-61,56782.81%
HIMX220819C000095002022-08-10 11:51AM EDT9.500.030.000.050.00-100101101.56%
HIMX220819C000100002022-08-11 3:18PM EDT10.000.050.000.050.00-1091,387118.75%
HIMX220819C000110002022-07-11 1:47PM EDT11.000.250.000.250.00-1267212.50%
HIMX220819C000120002022-08-01 1:24PM EDT12.000.050.000.050.00-120176.56%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HIMX220819P000050002022-07-15 3:10PM EDT5.000.100.000.150.00-1110218.75%
HIMX220819P000055002022-08-08 1:43PM EDT5.500.050.000.400.00-420430242.19%
HIMX220819P000060002022-08-11 10:35AM EDT6.000.050.000.100.00-1370123.44%
HIMX220819P000065002022-08-12 3:34PM EDT6.500.050.000.100.00-4213589.06%
HIMX220819P000070002022-08-12 1:02PM EDT7.000.100.050.15-0.06-37.50%1570972.66%
HIMX220819P000075002022-08-12 3:58PM EDT7.500.200.150.30-0.26-56.52%13828957.81%
HIMX220819P000080002022-08-11 11:13AM EDT8.000.610.450.650.00-4866657.81%
HIMX220819P000085002022-07-28 2:04PM EDT8.501.460.951.150.00--187.50%
HIMX220819P000090002022-08-11 9:50AM EDT9.001.631.401.650.00-1205100.78%
HIMX220819P000100002022-07-21 9:30AM EDT10.002.082.352.700.00-10140.63%
HIMX220819P000110002022-07-14 12:38PM EDT11.004.603.203.800.00-2920154.69%
HIMX220819P000120002022-07-15 2:03PM EDT12.005.494.404.600.00-20181.25%
HIMX220819P000130002022-07-14 3:59PM EDT13.006.505.305.700.00-10206.25%