NasdaqCM - Delayed Quote • USD
Hudson Technologies, Inc. (HDSN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 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 | 441.80% |
| HDSN240517C00005000 | 4/9/2024 3:23 PM | 5 | 5.70 | 5.20 | 6.50 | 0.00 | 0.00% | 1 | 11 | 243.36% |
| HDSN240517C00006000 | 2/15/2024 8:54 PM | 6 | 8.88 | 3.80 | 7.00 | 0.00 | 0.00% | 20 | 20 | 289.84% |
| HDSN240517C00008000 | 10/10/2023 7:50 PM | 8 | 6.40 | 4.00 | 5.40 | 0.00 | 0.00% | 2 | 2 | 333.98% |
| HDSN240517C00009000 | 3/27/2024 2:23 PM | 9 | 2.50 | 1.45 | 2.55 | 0.00 | 0.00% | 2 | 21 | 99.22% |
| HDSN240517C00010000 | 4/19/2024 4:31 PM | 10 | 0.80 | 0.80 | 1.15 | -0.23 | -22.33% | 2 | 26 | 59.77% |
| HDSN240517C00011000 | 4/19/2024 2:46 PM | 11 | 0.40 | 0.30 | 0.35 | 0.05 | 14.29% | 52 | 410 | 46.48% |
| HDSN240517C00012000 | 4/18/2024 5:19 PM | 12 | 0.12 | 0.05 | 0.15 | -0.02 | -14.29% | 1 | 114 | 50.78% |
| HDSN240517C00013000 | 4/11/2024 7:10 PM | 13 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 115 | 64.84% |
| HDSN240517C00014000 | 4/8/2024 2:40 PM | 14 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 95 | 94.92% |
| HDSN240517C00015000 | 4/17/2024 1:47 PM | 15 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 365 | 97.46% |
| HDSN240517C00016000 | 3/19/2024 4:12 PM | 16 | 0.16 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 94 | 125.78% |
| HDSN240517C00017000 | 3/21/2024 7:50 PM | 17 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 81 | 137.50% |
| HDSN240517C00018000 | 12/7/2023 3:26 PM | 18 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 10 | 21 | 172.66% |
| HDSN240517C00019000 | 3/6/2024 5:22 PM | 19 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 158.20% |
| HDSN240517C00021000 | 2/21/2024 3:10 PM | 21 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 23 | 21 | 175.78% |
| 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 | 78.91% |
| HDSN240517P00009000 | 4/2/2024 4:32 PM | 9 | 0.13 | 0.05 | 0.55 | 0.00 | 0.00% | 2 | 2 | 79.69% |
| HDSN240517P00010000 | 4/19/2024 5:06 PM | 10 | 0.32 | 0.25 | 0.40 | 0.02 | 6.67% | 2 | 3,255 | 55.66% |
| HDSN240517P00011000 | 4/18/2024 3:53 PM | 11 | 0.77 | 0.75 | 0.90 | 0.00 | 0.00% | 5 | 1,581 | 53.71% |
| HDSN240517P00012000 | 4/1/2024 6:54 PM | 12 | 1.20 | 1.40 | 1.75 | 0.00 | 0.00% | 1 | 19 | 65.43% |
| HDSN240517P00013000 | 3/27/2024 6:07 PM | 13 | 1.99 | 2.15 | 4.30 | 0.00 | 0.00% | 18 | 34 | 133.20% |
| HDSN240517P00014000 | 4/1/2024 7:27 PM | 14 | 2.80 | 2.20 | 4.50 | 0.00 | 0.00% | 5 | 7 | 177.93% |
| HDSN240517P00015000 | 3/7/2024 3:05 PM | 15 | 3.46 | 2.30 | 6.90 | 0.00 | 0.00% | 2 | 0 | 93.95% |
| HDSN240517P00016000 | 2/7/2024 8:46 PM | 16 | 3.10 | 2.65 | 5.20 | 0.00 | 0.00% | 10 | 4 | 0.00% |
Related Tickers
KOP Koppers Holdings Inc.
53.28
+0.24%
BCPC Balchem Corporation
143.48
+0.25%
CMT Core Molding Technologies, Inc.
19.80
+3.99%
NTIC Northern Technologies International Corporation
15.65
+1.43%
AVNT Avient Corporation
42.52
+0.38%
HWKN Hawkins, Inc.
74.63
-0.09%
MTX Minerals Technologies Inc.
71.61
+0.84%
FF FutureFuel Corp.
5.63
+0.90%
NNOMF Nano One Materials Corp.
1.2007
-1.58%
CBT Cabot Corporation
92.01
+1.46%