Breaking News

HNI Corp (HNI)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

44.47 -0.47 -1.05%

16:06:49 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 175,156
Bid/Ask: 0.00 / 0.00
Day's Range: 44.34 - 45.15

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

HNI Option Chain

Get free option data for HNI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for HNI 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 27, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13	17	0	30.00	0	0%	0	1.5	0
HNI Call 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHNI\|20250919\|30.00C Delta0.9204 Imp Vol1.1938 Bid13 Gamma0.0105 Theoretical15 Ask17 Theta-0.0404 Intrinsic Value14.94 Volume0 Vega0.017 Time Value-14.94 Open Interest0 Rho0.0144 Delta / Theta-22.767 HNI Put 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHNI\|20250919\|30.00P Delta-0.0919 Imp Vol1.2994 Bid0 Gamma0.0109 Theoretical0.75 Ask1.5 Theta-0.0496 Intrinsic Value-14.94 Volume0 Vega0.0192 Time Value14.94 Open Interest0 Rho-0.003 Delta / Theta1.8524
0	0%	7.6	12	0	35.00	0	0%	0	4.8	0
HNI Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHNI\|20250919\|35.00C Delta0.9138 Imp Vol0.7146 Bid7.6 Gamma0.0186 Theoretical9.8 Ask12 Theta-0.0261 Intrinsic Value9.94 Volume0 Vega0.018 Time Value-9.94 Open Interest0 Rho0.019 Delta / Theta-35.0422 HNI Put 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHNI\|20250919\|35.00P Delta-0.2062 Imp Vol1.4593 Bid0 Gamma0.0168 Theoretical2.4 Ask4.8 Theta-0.0962 Intrinsic Value-9.94 Volume0 Vega0.0331 Time Value9.94 Open Interest0 Rho-0.0071 Delta / Theta2.1444
4.5	0%	3.1	7.5	0	40.00	0.6	0%	0	0.9	0
HNI Call 40.00 Exp: Sep 19, 2025 Last: 4.5 Chg.: 0% SymbolHNI\|20250919\|40.00C Delta0.7869 Imp Vol0.5569 Bid3.1 Gamma0.0446 Theoretical5.3 Ask7.5 Theta-0.038 Intrinsic Value4.94 Volume0 Vega0.0336 Time Value-0.44 Open Interest1 Rho0.0202 Delta / Theta-20.6836 HNI Put 40.00 Exp: Sep 19, 2025 Last: 0.6 Chg.: 0% SymbolHNI\|20250919\|40.00P Delta-0.1606 Imp Vol0.4339 Bid0 Gamma0.0483 Theoretical0.45 Ask0.9 Theta-0.0243 Intrinsic Value-4.94 Volume0 Vega0.0283 Time Value5.54 Open Interest18 Rho-0.0048 Delta / Theta6.6034
					44.94	Price @ Aug 27, 2025 20:17 GMT
1.42	0%	0.95	1.4	0	45.00	2.95	0%	1.25	4.8	0
HNI Call 45.00 Exp: Sep 19, 2025 Last: 1.42 Chg.: 0% SymbolHNI\|20250919\|45.00C Delta0.4569 Imp Vol0.3048 Bid0.95 Gamma0.1117 Theoretical1.18 Ask1.4 Theta-0.0287 Intrinsic Value-0.06 Volume0 Vega0.046 Time Value1.48 Open Interest59 Rho0.0131 Delta / Theta-15.9421 HNI Put 45.00 Exp: Sep 19, 2025 Last: 2.95 Chg.: 0% SymbolHNI\|20250919\|45.00P Delta-0.4988 Imp Vol0.5919 Bid1.25 Gamma0.0579 Theoretical3.02 Ask4.8 Theta-0.0538 Intrinsic Value0.06 Volume0 Vega0.0463 Time Value2.89 Open Interest10 Rho-0.0149 Delta / Theta9.263
1.75	0%	0	2	0	50.00	0	0%	3.6	7.5	0
HNI Call 50.00 Exp: Sep 19, 2025 Last: 1.75 Chg.: 0% SymbolHNI\|20250919\|50.00C Delta0.2549 Imp Vol0.6067 Bid0 Gamma0.0455 Theoretical1 Ask2 Theta-0.0456 Intrinsic Value-5.06 Volume0 Vega0.0373 Time Value6.81 Open Interest2 Rho0.0071 Delta / Theta-5.596 HNI Put 50.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHNI\|20250919\|50.00P Delta-0.6601 Imp Vol0.8517 Bid3.6 Gamma0.037 Theoretical7.5 Ask7.5 Theta-0.0708 Intrinsic Value5.06 Volume0 Vega0.0425 Time Value-5.06 Open Interest0 Rho-0.0205 Delta / Theta9.3219
0	0%	0	4.8	0	55.00	0	0%	8.1	12.5	0
HNI Call 55.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHNI\|20250919\|55.00C Delta0.3078 Imp Vol1.2274 Bid0 Gamma0.0246 Theoretical2.4 Ask4.8 Theta-0.1005 Intrinsic Value-10.06 Volume0 Vega0.0409 Time Value10.06 Open Interest0 Rho0.0075 Delta / Theta-3.0622 HNI Put 55.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHNI\|20250919\|55.00P Delta-0.7162 Imp Vol1.127 Bid8.1 Gamma0.0258 Theoretical12.5 Ask12.5 Theta-0.0865 Intrinsic Value10.06 Volume0 Vega0.0393 Time Value-10.06 Open Interest0 Rho-0.0239 Delta / Theta8.2819

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

HNI Comments

Write your thoughts about HNI Corp

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	5,126.80	-25.56	-0.50%
NSE All Share	140,557.23	-691.52	-0.49%
US 30	45,465.4	-99.7	-0.22%
US 500	6,482.5	+1.1	+0.02%
FTSE 100	9,206.20	-49.30	-0.53%
DAX	24,043.00	-10.51	-0.04%
South Africa Top 40	94,469.81	+107.39	+0.11%

Brent Oil	67.11	-0.33	-0.49%
Crude Oil WTI	63.82	-0.33	-0.51%
Gold	3,467.65	+19.05	+0.55%
Silver	39.065	+0.352	+0.91%
Copper	4.5340	+0.0385	+0.86%
London Cocoa	5,446.00	+82.00	+1.53%
London Wheat	169.40	+0.65	+0.39%

Nigeria 10Y	15.683	+0.000	+0.00%
Nigeria 2Y	17.537	+0.000	+0.00%
U.K. 10Y	4.7070	-0.0340	-0.72%
Germany 10Y	2.6997	+0.0057	+0.21%
U.S. 10Y	4.219	-0.018	-0.42%
U.S. 5Y	3.703	-0.003	-0.08%
U.S. 2Y	3.637	+0.014	+0.39%

Fidelitybk	21.300	-0.100	-0.47%
Zenith Bank	69.00	-0.90	-1.29%
UBA	48.80	-0.70	-1.41%
First HoldCo	32.55	+0.05	+0.15%
Guaranty Trust Holding	92.05	-2.95	-3.11%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	520.20	+0.20	+0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
HNI	44.47	-0.47	-1.05%
Amundi Funds II .	0.022	0.000	0.00%
CTAX3	1.02	0.00	0.00%
Storebrand Indeks.	6,740.500	+13.589	+0.20%
603005	32.45	+0.92	+2.92%
EVAS	0.130	0.000	0.00%
2113	0.121	-0.006	-4.72%
SHPH	3.3700	+0.0400	+1.20%

Market Movers

Name	Last	Chg. %	Vol.
Champion Brew	17.30	-4.42%	201.05M
Access Holdings	27.00	-0.74%	95.73M
Guaranty Trust Holding	92.05	-3.11%	95.25M
Sterling Bank	8.000	0.00%	90.82M
First HoldCo	32.55	+0.15%	46.26M
Fidelitybk	21.300	-0.47%	33.50M
Aradel Holdings	510.00	0.00%	6.97M

Name	Last	Chg. %	Vol.
SCOA Nigeria	6.050	+10.00%	150.06K
Rtbriscoe	3.36	+9.80%	1.39M
Nem	31.200	+7.96%	1.74M
Nigerian Exchange	57.80	+7.94%	778.80K
McNichols	3.80	+7.04%	635.93K
Austin Laz	2.90	+6.62%	486.46K
Cutix	3.690	+5.43%	5.46M

Name	Last	Chg. %	Vol.
International Energy Insurance	3.29	-9.62%	2.60M
Omatek Ventures	1.32	-8.97%	1.53M
Ellah Lakes	13.68	-8.49%	11.65M
Royalex	2.00	-6.98%	7.12M
Sunu Assurances	5.54	-6.42%	1.33M
Dangote Sugar	58.00	-5.54%	1.65M
Secure Electronic Tech	0.90	-5.26%	15.17M