NasdaqCM - Delayed Quote • USD
Hudson Technologies, Inc. (HDSN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HDSN240517C00004000 | 3/18/2024 5:29 PM | 4 | 7.73 | 6.00 | 8.80 | 0.00 | 0.00% | 4 | 0 | 547.66% |
| HDSN240517C00005000 | 4/9/2024 3:23 PM | 5 | 5.70 | 5.10 | 6.60 | 0.00 | 0.00% | 1 | 11 | 313.28% |
| HDSN240517C00006000 | 2/15/2024 8:54 PM | 6 | 8.88 | 3.80 | 7.00 | 0.00 | 0.00% | 20 | 20 | 358.98% |
| HDSN240517C00008000 | 10/10/2023 7:50 PM | 8 | 6.40 | 4.00 | 5.40 | 0.00 | 0.00% | 2 | 2 | 405.86% |
| HDSN240517C00009000 | 3/27/2024 2:23 PM | 9 | 2.50 | 1.30 | 2.35 | 0.00 | 0.00% | 2 | 21 | 104.30% |
| HDSN240517C00010000 | 4/25/2024 7:55 PM | 10 | 0.90 | 0.70 | 0.95 | 0.00 | 0.00% | 2 | 25 | 61.33% |
| HDSN240517C00011000 | 4/26/2024 4:46 PM | 11 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 1 | 475 | 53.71% |
| HDSN240517C00012000 | 4/24/2024 6:24 PM | 12 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 26 | 134 | 54.69% |
| HDSN240517C00013000 | 4/23/2024 2:13 PM | 13 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 112 | 62.50% |
| HDSN240517C00014000 | 4/8/2024 2:40 PM | 14 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 95 | 115.04% |
| HDSN240517C00015000 | 4/17/2024 1:47 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 365 | 81.25% |
| HDSN240517C00016000 | 3/19/2024 4:12 PM | 16 | 0.16 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 94 | 151.17% |
| HDSN240517C00017000 | 4/23/2024 3:20 PM | 17 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 80 | 165.23% |
| HDSN240517C00018000 | 12/7/2023 3:26 PM | 18 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 10 | 21 | 207.03% |
| HDSN240517C00019000 | 3/6/2024 5:22 PM | 19 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 189.45% |
| HDSN240517C00021000 | 2/21/2024 3:10 PM | 21 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 23 | 21 | 210.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HDSN240517P00008000 | 3/18/2024 5:58 PM | 8 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 1 | 91.41% |
| HDSN240517P00009000 | 4/2/2024 4:32 PM | 9 | 0.13 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 2 | 72.66% |
| HDSN240517P00010000 | 4/26/2024 2:33 PM | 10 | 0.35 | 0.25 | 0.40 | 0.10 | 40.00% | 9 | 3,261 | 53.71% |
| HDSN240517P00011000 | 4/26/2024 4:18 PM | 11 | 0.90 | 0.80 | 1.00 | 0.13 | 16.88% | 1 | 1,581 | 57.03% |
| HDSN240517P00012000 | 4/1/2024 6:54 PM | 12 | 1.20 | 1.60 | 1.90 | 0.00 | 0.00% | 1 | 19 | 67.19% |
| HDSN240517P00013000 | 3/27/2024 6:07 PM | 13 | 1.99 | 1.15 | 4.80 | 0.00 | 0.00% | 18 | 34 | 120.31% |
| HDSN240517P00014000 | 4/1/2024 7:27 PM | 14 | 2.80 | 3.20 | 4.10 | 0.00 | 0.00% | 5 | 7 | 86.72% |
| HDSN240517P00015000 | 3/7/2024 3:05 PM | 15 | 3.46 | 2.30 | 6.90 | 0.00 | 0.00% | 2 | 0 | 83.59% |
| HDSN240517P00016000 | 2/7/2024 8:46 PM | 16 | 3.10 | 2.65 | 5.20 | 0.00 | 0.00% | 10 | 4 | 0.00% |
Related Tickers
ECVT Ecovyst Inc.
9.91
+0.10%
NTIC Northern Technologies International Corporation
17.31
-0.46%
CMT Core Molding Technologies, Inc.
19.37
+3.80%
ESI Element Solutions Inc
23.85
+0.72%
IFF International Flavors & Fragrances Inc.
84.61
+0.32%
HWKN Hawkins, Inc.
75.78
+1.05%
GLGI Greystone Logistics, Inc.
1.0600
0.00%
ODC Oil-Dri Corporation of America
68.75
+1.55%
KRO Kronos Worldwide, Inc.
11.60
+2.11%
HGAS Global Gas Corporation
1.3400
+2.29%