Breaking News

Heartflow Inc (HTFL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

49.75 +2.95 +6.30%

21/08 - Closed. Currency in USD

After Hours

49.75

0.00

0.00%

0:49:21 - Real-time Data

Type: Equity

Market: United States

Volume: 2,462,338
Bid/Ask: 0.00 / 0.00
Day's Range: 46.75 - 50.48

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Heartflow Option Chain

Get free option data for HTFL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Heartflow options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 21, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	35.7	38.7	0	12.50	0	0%	0	0.75	0
HTFL Call 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|12.50C Delta0.9993 Imp Vol1.6931 Bid35.7 Gamma0.0001 Theoretical37.23 Ask38.7 Theta-0.0023 Intrinsic Value37.25 Volume0 Vega0.0003 Time Value-37.25 Open Interest0 Rho0.0095 Delta / Theta-437.126 HTFL Put 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|12.50P Delta-0.0184 Imp Vol2.9805 Bid0 Gamma0.0011 Theoretical0.38 Ask0.75 Theta-0.0329 Intrinsic Value-37.25 Volume0 Vega0.0062 Time Value37.25 Open Interest0 Rho-0.0009 Delta / Theta0.5589
0	0%	33.2	36.2	0	15.00	0	0%	0	0.75	0
HTFL Call 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|15.00C Delta0.9988 Imp Vol1.5398 Bid33.2 Gamma0.0002 Theoretical34.74 Ask36.2 Theta-0.003 Intrinsic Value34.75 Volume0 Vega0.0006 Time Value-34.75 Open Interest0 Rho0.0114 Delta / Theta-330.1709 HTFL Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|15.00P Delta-0.0215 Imp Vol2.6057 Bid0 Gamma0.0014 Theoretical0.37 Ask0.75 Theta-0.0328 Intrinsic Value-34.75 Volume0 Vega0.0071 Time Value34.75 Open Interest0 Rho-0.001 Delta / Theta0.6547
0	0%	30.7	33.7	0	17.50	0	0%	0	0.75	0
HTFL Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|17.50C Delta0.9997 Imp Vol1.1551 Bid30.7 Gamma0.0001 Theoretical32.24 Ask33.7 Theta-0.0021 Intrinsic Value32.25 Volume0 Vega0.0002 Time Value-32.25 Open Interest0 Rho0.0134 Delta / Theta-487.4193 HTFL Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|17.50P Delta-0.0247 Imp Vol2.2937 Bid0 Gamma0.0018 Theoretical0.38 Ask0.75 Theta-0.0325 Intrinsic Value-32.25 Volume0 Vega0.008 Time Value32.25 Open Interest0 Rho-0.0011 Delta / Theta0.7608
					49.75	Price @ Aug 21, 2026 20:15 GMT
3.8	68.89%	3.1	4	26	50.00	3.7	-28.85%	3.1	3.8	158
HTFL Call 50.00 Exp: Sep 18, 2026 Last: 3.8 Chg.: 68.89% SymbolHTFL\|20260918\|50.00C Delta0.5291 Imp Vol0.6618 Bid3.1 Gamma0.0437 Theoretical3.55 Ask4 Theta-0.067 Intrinsic Value-0.25 Volume26 Vega0.0548 Time Value4.05 Open Interest41 Rho0.0174 Delta / Theta-7.8993 HTFL Put 50.00 Exp: Sep 18, 2026 Last: 3.7 Chg.: -28.85% SymbolHTFL\|20260918\|50.00P Delta-0.4759 Imp Vol0.6105 Bid3.1 Gamma0.0476 Theoretical3.45 Ask3.8 Theta-0.0574 Intrinsic Value0.25 Volume158 Vega0.0548 Time Value3.45 Open Interest75 Rho-0.0178 Delta / Theta8.2876
1.7	70%	1.3	2	25	55.00	6.8	-21.84%	6.2	7.1	34
HTFL Call 55.00 Exp: Sep 18, 2026 Last: 1.7 Chg.: 70% SymbolHTFL\|20260918\|55.00C Delta0.3183 Imp Vol0.6361 Bid1.3 Gamma0.0408 Theoretical1.65 Ask2 Theta-0.0572 Intrinsic Value-5.25 Volume25 Vega0.0491 Time Value6.95 Open Interest63 Rho0.0109 Delta / Theta-5.5659 HTFL Put 55.00 Exp: Sep 18, 2026 Last: 6.8 Chg.: -21.84% SymbolHTFL\|20260918\|55.00P Delta-0.6989 Imp Vol0.5992 Bid6.2 Gamma0.0426 Theoretical6.65 Ask7.1 Theta-0.048 Intrinsic Value5.25 Volume34 Vega0.0479 Time Value1.55 Open Interest2 Rho-0.0245 Delta / Theta14.5473
0.8	77.78%	0.65	1	56	60.00	10.7	0%	10.3	11.4	5
HTFL Call 60.00 Exp: Sep 18, 2026 Last: 0.8 Chg.: 77.78% SymbolHTFL\|20260918\|60.00C Delta0.1802 Imp Vol0.6661 Bid0.65 Gamma0.0286 Theoretical0.82 Ask1 Theta-0.0438 Intrinsic Value-10.25 Volume56 Vega0.0361 Time Value11.05 Open Interest1 Rho0.0062 Delta / Theta-4.1145 HTFL Put 60.00 Exp: Sep 18, 2026 Last: 10.7 Chg.: 0% SymbolHTFL\|20260918\|60.00P Delta-0.8453 Imp Vol0.62 Bid10.3 Gamma0.0284 Theoretical10.85 Ask11.4 Theta-0.0327 Intrinsic Value10.25 Volume5 Vega0.0326 Time Value0.45 Open Interest2 Rho-0.0267 Delta / Theta25.8768

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

HTFL Comments

Write your thoughts about Heartflow Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	8,805.90	+5.98	+0.07%
NSE All Share	240,196.64	+158.84	+0.07%
US 30	53,261.4	+499.1	+0.95%
US 500	7,671.1	+29.4	+0.39%
FTSE 100	10,816.56	+68.40	+0.64%
DAX	26,136.56	+153.52	+0.59%
South Africa Top 40	110,387.07	+2240.85	+2.07%

Brent Oil	93.93	+0.15	+0.16%
Crude Oil WTI	86.64	-0.19	-0.22%
Gold	4,661.60	+90.20	+1.97%
Silver	69.010	+0.910	+1.33%
Copper	6.5800	+0.1100	+1.72%
London Cocoa	4,278.00	-10.00	-0.23%
London Wheat	205.00	-0.75	-0.36%

Nigeria 10Y	17.129	0.000	0.00%
Nigeria 2Y	17.103	+0.048	+0.28%
U.K. 10Y	5.0666	-0.0034	-0.07%
Germany 10Y	3.2564	+0.0009	+0.03%
U.S. 10Y	4.738	+0.040	+0.85%
U.S. 5Y	4.424	+0.037	+0.84%
U.S. 2Y	4.234	+0.049	+1.17%

Fidelitybk	20.000	-0.500	-2.44%
Zenith Bank	122.00	-1.40	-1.13%
UBA	45.10	+0.10	+0.22%
First HoldCo	129.95	-2.05	-1.55%
Guaranty Trust Holding	127.00	-0.60	-0.47%
Sterling Bank	7.650	0.000	0.00%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HTFL	49.75	+2.95	+6.30%

Market Movers

Name	Last	Chg. %	Vol.
Nigerian Exchange	124.00	-0.80%	36.75M
First HoldCo	129.95	-1.55%	32.45M
Guaranty Trust Holding	127.00	-0.47%	9.02M
MTN Nigeria	779.00	-3.23%	2.52M
Aradel Holdings	1,374.20	+5.71%	2.04M
Seplat Petroleum	11,200.60	0.00%	707.17K
Nestle Nigeria	2,840.00	+1.43%	390.85K

Name	Last	Chg. %	Vol.
Rtbriscoe	11.95	+9.63%	2.29M
Fortis Global Insurance	2.00	+8.11%	12.91M
Transexpr	3.30	+7.84%	713.75K
Meyer	15.95	+5.98%	187.80K
Aradel Holdings	1,374.20	+5.71%	2.04M
Cadbury Nig	64.90	+4.68%	653.71K
Linkassure	1.80	+4.65%	16.50M

Name	Last	Chg. %	Vol.
International Energy Insurance	3.87	-10.00%	5.26M
Omatek Ventures	1.42	-9.55%	1.71M
McNichols	4.85	-6.73%	3.65M
UPDC	3.35	-5.63%	1.29M
Coronation Insurance	2.08	-5.45%	5.05M
Critical	2.81	-5.39%	1.75M
Afriprud	11.30	-3.42%	3.11M