Australia markets closed

MarineMax, Inc. (HZO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.83+0.71 (+1.97%)
At close: 04:00PM EDT
36.86 +0.03 (+0.08%)
After hours: 05:25PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HZO220715C000300002022-05-18 2:57PM EDT30.0010.906.409.200.00-57128.22%
HZO220715C000350002022-06-30 9:50AM EDT35.001.952.352.950.00-32255.91%
HZO220715C000400002022-07-01 1:43PM EDT40.000.350.250.55-0.21-37.50%717956.06%
HZO220715C000450002022-06-29 9:49AM EDT45.000.100.000.400.00-535071.88%
HZO220715C000500002022-06-30 3:52PM EDT50.000.100.000.050.00-11,01669.53%
HZO220715C000550002022-06-21 9:30AM EDT55.000.300.000.050.00-410087.50%
HZO220715C000600002022-06-27 1:16PM EDT60.000.100.000.150.00-194119.92%
HZO220715C000650002022-05-24 3:13PM EDT65.000.250.004.600.00-532291.99%
HZO220715C000700002022-01-24 3:02PM EDT70.001.150.600.900.00-15227.93%
HZO220715C000750002022-05-31 10:24AM EDT75.000.400.004.800.00-22336.91%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HZO220715P000250002022-05-27 3:52PM EDT25.000.050.004.100.00-45265.63%
HZO220715P000300002022-07-01 10:18AM EDT30.000.150.000.200.00-3273565.63%
HZO220715P000350002022-07-01 1:32PM EDT35.001.000.701.25-0.16-13.79%2084762.01%
HZO220715P000400002022-07-01 11:06AM EDT40.004.713.503.80+0.30+6.80%135952.93%
HZO220715P000450002022-06-30 3:59PM EDT45.009.008.108.700.00-26074.41%
HZO220715P000500002022-06-30 3:22PM EDT50.0014.0011.7014.800.00-11182.81%
HZO220715P000550002022-06-03 11:31AM EDT55.0015.2517.2020.500.00-14161.04%
HZO220715P000600002022-02-15 3:31PM EDT60.0014.6515.5016.300.00-1120.00%
HZO220715P000650002022-05-09 10:58AM EDT65.0021.5122.3025.200.00-100.00%