NasdaqGM - Nasdaq Real Time Price USD
HighPeak Energy, Inc. (HPK)
11.16
+0.60
+(5.68%)
At close: June 6 at 4:00:01 PM EDT
11.16
0.00
(0.00%)
After hours: June 6 at 7:35:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPK250620C00002500 | 5/30/2025 11:54 AM | 2.5 | 7.42 | 8.40 | 9.70 | 0.00 | 0.00% | 2 | 0 | 675.00% |
| HPK250620C00005000 | 5/30/2025 11:55 AM | 5 | 4.98 | 5.90 | 7.20 | 0.00 | 0.00% | 3 | 4 | 383.20% |
| HPK250620C00007500 | 5/16/2025 3:31 PM | 7.5 | 2.50 | 3.50 | 3.90 | 0.00 | 0.00% | 4 | 6 | 120.31% |
| HPK250620C00010000 | 6/5/2025 9:30 AM | 10 | 1.05 | 0.10 | 2.00 | 0.00 | 0.00% | 2 | 221 | 163.09% |
| HPK250620C00012500 | 6/5/2025 11:12 AM | 12.5 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 13 | 130.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPK250620P00005000 | 5/19/2025 1:33 PM | 5 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 5 | 334.38% |
| HPK250620P00007500 | 5/27/2025 10:22 AM | 7.5 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 2,500 | 2,147 | 146.88% |
| HPK250620P00010000 | 6/3/2025 3:45 PM | 10 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 24 | 78.32% |
| HPK250620P00012500 | 5/27/2025 3:47 PM | 12.5 | 2.75 | 1.20 | 2.55 | 0.00 | 0.00% | 20 | 31 | 116.60% |
| HPK250620P00015000 | 5/16/2025 9:38 AM | 15 | 5.10 | 2.50 | 5.10 | 0.00 | 0.00% | 5 | 33 | 275.98% |
Related Tickers
GTE Gran Tierra Energy Inc.
4.7500
0.00%
PR Permian Resources Corporation
13.59
+3.66%
MTDR Matador Resources Company
45.79
+2.28%
TALO Talos Energy Inc.
8.02
+1.78%
GPOR Gulfport Energy Corporation
191.02
+1.31%
VTLE Vital Energy, Inc.
17.11
+3.76%
RRC Range Resources Corporation
38.39
+2.65%
CTRA Coterra Energy Inc.
25.58
+3.02%
FANG Diamondback Energy, Inc.
140.56
+2.26%
AR Antero Resources Corporation
38.65
+3.93%