Log in

HollyFrontier Options Chain (NYSE:HFC)

$54.80
-0.30 (-0.54 %)
(As of 10/20/2019 04:00 PM ET)
Today's Range
$54.27
Now: $54.80
$55.04
50-Day Range
$44.25
MA: $51.42
$54.86
52-Week Range
$37.73
Now: $54.80
$69.50
Volume1.47 million shs
Average Volume1.49 million shs
Market Capitalization$9.02 billion
P/E Ratio8.51
Dividend Yield2.40%
Beta1.46

Options Chain

HollyFrontier (NYSE:HFC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$65.00$0.050Call000.630188 (+0.056901)0.028072
10/25/2019$62.00$0.050Call000.48307 (+0.048067)0.035248
10/25/2019$61.00$0.050Call000.430676 (+0.044997)0.038882
10/25/2019$60.00$0.050Call020.376215 (+0.041873)0.043636
10/25/2019$59.50$0.050Call000.348437 (+0.040634)0.046785
10/25/2019$59.00$0.050Call000.319309 (+0.03871)0.05017
10/25/2019$58.50$0.050Call000.289772 (+0.037127)0.054476
10/25/2019$58.00$0.050Call000.259384 (+0.035557)0.05983
10/25/2019$57.50$0.075Call000.250899 (+0.036763)0.086782
10/25/2019$57.00$0.150Call010.264904 (+0.01705)0.147103
10/25/2019$56.50$0.225Call770.260843 (+0.014487)0.205559
10/25/2019$56.00$0.350Call67394 (+70)0.264415 (+0.015057)0.285159
10/25/2019$55.50$0.550Call1950 (+40)0.279107 (+0.017458)0.380683
10/25/2019$55.00$0.800Call9150 (+33)0.29385 (+0.027087)0.474456
10/25/2019$54.50$1.050Call6120.293383 (+0.019949)0.563771
10/25/2019$54.00$1.350Call2036 (+19)0.29483 (+0.011534)0.650135
10/25/2019$53.50$1.750Call000.319175 (+0.039341)0.71565
10/25/2019$53.00$2.100Call1500.311103 (+0.028886)0.788598
10/25/2019$52.50$2.575Call8210.3467320.821549
10/25/2019$52.00$3.100Call043 (+34)0.40993 (+0.124453)0.830438
10/25/2019$51.50$3.525Call000.413954 (+0.054923)0.867725
10/25/2019$51.00$4.050Call040.4742720.870798
10/25/2019$50.50$4.450Call000.4458010.912747
10/25/2019$50.00$5.100Call090.596620.875604
10/25/2019$49.50$5.550Call000.6073710.89505
10/25/2019$49.00$5.800Call06
10/25/2019$48.50$6.550Call000.694976 (+0.694915)0.90645
10/25/2019$48.00$7.250Call000.881406 (+0.881345)0.874549
10/25/2019$47.50$7.750Call000.930112 (+0.330114)0.880183
10/25/2019$47.00$7.600Call0101
10/25/2019$46.50$8.400Call010.7002220.959448
10/25/2019$46.00$8.650Call0001
10/25/2019$45.50$9.250Call0001
10/25/2019$45.00$9.850Call000.7097260.980103
10/25/2019$44.50$10.300Call009.2E-05 (+4E-06)1
10/25/2019$44.00$11.050Call001.091230.936922
10/25/2019$43.50$11.450Call001.01167 (+1.01161)0.957269
10/25/2019$43.00$11.950Call001.053330.958783
10/25/2019$42.50$12.450Call001.09528 (+1.09521)0.960201
10/25/2019$42.00$13.000Call001.209940.952802
10/25/2019$41.50$13.550Call001.329670.945522
10/25/2019$41.00$14.000Call001.299410.955749
10/25/2019$40.50$14.450Call001.268630.964869
10/25/2019$40.00$15.000Call001.390420.958389
10/25/2019$39.50$15.450Call001.359580.966679
10/25/2019$39.00$16.000Call001.48220.960855
10/25/2019$38.50$16.500Call001.530440.961856
10/25/2019$65.00$10.250Put000.652328 (-0.498972)-0.9703
10/25/2019$62.00$6.650Put00
10/25/2019$61.00$5.600Put00
10/25/2019$60.00$4.650Put00
10/25/2019$59.50$4.350Put00
10/25/2019$59.00$3.675Put00
10/25/2019$58.50$3.400Put00
10/25/2019$58.00$3.050Put00
10/25/2019$57.50$2.425Put00
10/25/2019$57.00$2.125Put00
10/25/2019$56.50$1.625Put05
10/25/2019$56.00$1.500Put0630.247656 (-0.014161)-0.730061
10/25/2019$55.50$1.175Put0100.258594 (-0.004785)-0.632149
10/25/2019$55.00$0.875Put20300.254687 (-0.024269)-0.532128
10/25/2019$54.50$0.650Put050.261719 (-0.02247)-0.431089
10/25/2019$54.00$0.475Put010 (-2)0.273438 (-0.012599)-0.338847
10/25/2019$53.50$0.350Put02 (+2)0.282031 (-0.021895)-0.261238
10/25/2019$53.00$0.250Put300.292188 (-0.018022)-0.196991
10/25/2019$52.50$0.200Put0110.314173 (-0.016525)-0.155287
10/25/2019$52.00$0.150Put0120.330587 (-0.018526)-0.118198
10/25/2019$51.50$0.100Put000.332175 (-0.017782)-0.083289
10/25/2019$51.00$0.100Put010.372775 (+0.003349)-0.075838
10/25/2019$50.50$0.050Put020.351728 (-0.056178)-0.043192
10/25/2019$50.00$0.050Put580.387405 (+0.006499)-0.039999
10/25/2019$49.50$0.075Put0200.457195 (+0.012271)-0.049464
10/25/2019$49.00$0.050Put010.459572 (+0.012206)-0.034909
10/25/2019$48.50$0.050Put050.494591 (+0.013395)-0.032332
10/25/2019$48.00$0.050Put000.532174 (+0.016623)-0.03077
10/25/2019$47.50$0.050Put000.567543 (+0.018257)-0.028619
10/25/2019$47.00$0.050Put010.606068 (+0.023886)-0.027641
10/25/2019$46.50$0.050Put000.640083 (+0.028728)-0.026396
10/25/2019$46.00$0.050Put000.670613 (+0.02919)-0.024772
10/25/2019$45.50$0.050Put000.706267 (+0.033972)-0.023864
10/25/2019$45.00$0.050Put000.740938 (+0.033505)-0.022869
10/25/2019$44.50$0.050Put000.776215 (+0.037934)-0.021976
10/25/2019$44.00$0.050Put000.805655 (+0.035882)-0.020479
10/25/2019$43.50$0.050Put000.841039 (+0.035013)-0.019665
10/25/2019$43.00$0.050Put000.881644 (+0.043397)-0.019384
10/25/2019$42.50$0.050Put000.915792 (+0.046781)-0.018461
10/25/2019$42.00$0.050Put000.951597 (+0.046228)-0.017712
10/25/2019$41.50$0.050Put000.990096 (+0.050249)-0.017208
10/25/2019$41.00$0.050Put001.02773 (+0.053738)-0.01662
10/25/2019$40.50$0.050Put001.06292 (+0.050533)-0.01583
10/25/2019$40.00$0.050Put001.1024 (+0.055028)-0.015387
10/25/2019$39.50$0.050Put001.14241 (+0.058464)-0.014969
10/25/2019$39.00$0.050Put001.18339 (+0.060879)-0.014605
10/25/2019$38.50$0.050Put001.22044 (+0.060458)-0.013947
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/20/2019 by MarketBeat.com Staff

Featured Article: Dividend

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel