NYSE - Delayed Quote • USD
Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HASI240517C00015000 | 4/5/2024 2:27 PM | 15 | 11.30 | 8.20 | 11.60 | 0.00 | 0.00% | 1 | 1 | 243.95% |
| HASI240517C00017500 | 2/14/2024 5:36 PM | 17.5 | 7.40 | 6.00 | 9.00 | 0.00 | 0.00% | 1 | 1 | 69.14% |
| HASI240517C00020000 | 2/20/2024 8:28 PM | 20 | 6.40 | 5.20 | 8.80 | 0.00 | 0.00% | 20 | 21 | 165.33% |
| HASI240517C00022500 | 4/16/2024 1:53 PM | 22.5 | 2.60 | 2.90 | 3.10 | 0.00 | 0.00% | 7 | 85 | 55.76% |
| HASI240517C00025000 | 4/19/2024 7:49 PM | 25 | 1.38 | 1.35 | 1.55 | -0.02 | -1.43% | 66 | 204 | 53.52% |
| HASI240517C00030000 | 4/18/2024 3:08 PM | 30 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 1,341 | 52.93% |
| HASI240517C00035000 | 4/9/2024 2:31 PM | 35 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 251 | 67.19% |
| HASI240517C00040000 | 1/10/2024 5:20 PM | 40 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 12 | 107.62% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HASI240517P00012500 | 3/19/2024 1:30 PM | 12.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 84 | 50.00% |
| HASI240517P00015000 | 3/19/2024 1:47 PM | 15 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 32 | 65 | 101.56% |
| HASI240517P00017500 | 4/18/2024 7:07 PM | 17.5 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 5 | 30 | 95.12% |
| HASI240517P00020000 | 4/16/2024 1:30 PM | 20 | 0.26 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 1,097 | 63.87% |
| HASI240517P00022500 | 4/19/2024 7:30 PM | 22.5 | 0.54 | 0.45 | 0.55 | -0.11 | -16.92% | 143 | 189 | 53.32% |
| HASI240517P00025000 | 4/19/2024 7:07 PM | 25 | 1.55 | 1.35 | 1.50 | -0.20 | -11.43% | 4 | 358 | 50.78% |
| HASI240517P00030000 | 4/18/2024 5:51 PM | 30 | 5.33 | 3.00 | 6.30 | 0.00 | 0.00% | 4 | 15 | 104.49% |
| HASI240517P00040000 | 12/27/2023 2:47 PM | 40 | 12.30 | 14.20 | 17.00 | 0.00 | 0.00% | - | 1 | 133.40% |
Related Tickers
OUT OUTFRONT Media Inc.
14.83
-0.27%
DLR Digital Realty Trust, Inc.
136.83
+0.12%
AFCG AFC Gamma, Inc.
11.65
+2.28%
EPR EPR Properties
40.41
-0.02%
SBAC SBA Communications Corporation
196.06
+0.06%
CCI Crown Castle Inc.
95.20
+0.88%
AMT American Tower Corporation
171.30
+0.18%
GLPI Gaming and Leisure Properties, Inc.
42.80
+1.06%
FPI Farmland Partners Inc.
10.75
+1.61%
LAND Gladstone Land Corporation
12.69
+2.42%