Australia markets closed

MarineMax, Inc. (HZO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.77-3.27 (-7.26%)
At close: 04:00PM EST
42.00 +0.23 (+0.55%)
After hours: 05:03PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HZO220218C000350002022-01-06 2:21PM EST35.0023.137.508.000.00--278.71%
HZO220218C000400002022-01-21 11:41AM EST40.004.104.004.40-12.10-74.69%22071.83%
HZO220218C000450002022-01-21 12:25PM EST45.001.751.552.05-1.85-51.39%19365.94%
HZO220218C000500002022-01-21 3:54PM EST50.000.750.600.90-0.85-53.12%225567.09%
HZO220218C000550002022-01-21 3:59PM EST55.000.270.200.30-0.65-70.65%348765.82%
HZO220218C000600002022-01-21 2:12PM EST60.000.120.100.20-0.28-70.00%236273.24%
HZO220218C000650002022-01-21 1:02PM EST65.000.100.050.35-0.05-33.33%112390.23%
HZO220218C000700002022-01-03 10:52AM EST70.001.500.000.750.00-12114.84%
HZO220218C000750002021-12-30 10:57AM EST75.000.680.004.800.00--1204.10%
HZO220218C000800002021-12-23 11:42AM EST80.000.310.004.800.00-11216.94%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HZO220218P000350002022-01-21 1:47PM EST35.000.800.751.00+0.42+110.53%8175.20%
HZO220218P000400002022-01-21 3:23PM EST40.002.201.952.50+1.17+113.59%142067.14%
HZO220218P000450002022-01-21 11:13AM EST45.004.784.705.30+1.68+54.19%229565.28%
HZO220218P000500002022-01-21 12:40PM EST50.008.808.309.90+4.00+83.33%78370.80%
HZO220218P000550002022-01-19 2:56PM EST55.006.5512.4014.000.00-510488.62%
HZO220218P000600002022-01-20 12:30PM EST60.0011.3816.9019.600.00-41854.69%
HZO220218P000650002022-01-12 10:00AM EST65.0011.4021.3024.800.00-20150.00%
HZO220218P000700002021-12-27 11:44AM EST70.0013.7025.6030.500.00--0186.23%