Cboe Global Markets

HDGE - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Ranger Equity Bear ETF (hdge)

2025-04-22 15:59:47 ET (Delayed)
Bid: 
7.73
Ask: 
30.56
Vol: 
40,434
Last: 
19.23
Change: 
-0.355 (+-1.8461%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HDGE 17.000
1
+0
2.1
2.45
0
0.35
0.8522
0.098
3
HDGE 18.000
2.25
+0
1.05
1.95
0
0.39
0.7654
0.1675
2
HDGE 19.000
1.04
+0
0.45
0.75
0
0.25
0.5741
0.2843
32
HDGE 20.000
0.55
+0
0
0.6
0
0.31
0.2967
0.2537
8
HDGE 21.000
0
+0
0
0.25
0
0.33
0.1659
0.1473
0
HDGE 22.000
0
+0
0
0.3
0
0.46
0.1104
0.0922
0
Fri May 16 2025
Strike
HDGE 17.000
HDGE 18.000
HDGE 19.000
HDGE 20.000
HDGE 21.000
HDGE 22.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HDGE 17.000
0
+0
0
0.3
0
0.45
-0.1474
0.0965
0
HDGE 18.000
0.7
+0
0
0.35
0
0.31
-0.2338
0.1657
0
HDGE 19.000
1.5
+0
0.2
0.9
0
0.33
-0.4241
0.2823
1
HDGE 20.000
0.95
+0
0.75
1.4
0
0.3
-0.7001
0.2527
1
HDGE 21.000
0
+0
1.55
2.15
0
0.27
-0.8303
0.1469
0
HDGE 22.000
0
+0
2.4
3.1
0
0
-0.8858
0.0922
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.