Breaking News

HNI Corp (HNI)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

43.61 -0.22 -0.50%

07/08 - Closed. Currency in USD

After Hours

44.15

+0.55

+1.26%

21:23:07 - Real-time Data

Type: Equity

Market: United States

Volume: 1,054,160
Bid/Ask: 0.00 / 0.00
Day's Range: 43.32 - 44.44

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 07, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17	21	0	25.00	0	0%	0	4.8	0
HNI Call 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHNI\|20250815\|25.00C Delta0.9351 Imp Vol2.8503 Bid17 Gamma0.0069 Theoretical19 Ask21 Theta-0.1435 Intrinsic Value18.6 Volume0 Vega0.0081 Time Value-18.6 Open Interest0 Rho0.0038 Delta / Theta-6.5155 HNI Put 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHNI\|20250815\|25.00P Delta-0.1223 Imp Vol4.4795 Bid0 Gamma0.007 Theoretical2.4 Ask4.8 Theta-0.364 Intrinsic Value-18.6 Volume0 Vega0.013 Time Value18.6 Open Interest0 Rho-0.0015 Delta / Theta0.3358
0	0%	12	16	0	30.00	0.05	0%	0	0.05	0
HNI Call 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHNI\|20250815\|30.00C Delta0.9123 Imp Vol2.071 Bid12 Gamma0.0119 Theoretical14 Ask16 Theta-0.1317 Intrinsic Value13.6 Volume0 Vega0.0102 Time Value-13.6 Open Interest0 Rho0.0046 Delta / Theta-6.9251 HNI Put 30.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolHNI\|20250815\|30.00P Delta-0.0098 Imp Vol1.1084 Bid0 Gamma0.0037 Theoretical0.03 Ask0.05 Theta-0.0117 Intrinsic Value-13.6 Volume0 Vega0.0017 Time Value13.65 Open Interest5 Rho-0.0001 Delta / Theta0.8425
12.4	0%	7	11	0	35.00	0.05	0%	0	0.5	0
HNI Call 35.00 Exp: Aug 15, 2025 Last: 12.4 Chg.: 0% SymbolHNI\|20250815\|35.00C Delta0.8745 Imp Vol1.3871 Bid7 Gamma0.0232 Theoretical9 Ask11 Theta-0.1148 Intrinsic Value8.6 Volume0 Vega0.0132 Time Value3.8 Open Interest1 Rho0.0058 Delta / Theta-7.6144 HNI Put 35.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolHNI\|20250815\|35.00P Delta-0.0757 Imp Vol1.0728 Bid0 Gamma0.0207 Theoretical0.25 Ask0.5 Theta-0.0613 Intrinsic Value-8.6 Volume0 Vega0.0092 Time Value8.65 Open Interest191 Rho-0.0007 Delta / Theta1.2357
					43.6	Price @ Aug 07, 2025 20:17 GMT
0.42	-40%	0.05	0.75	1	45.00	1.8	0%	0	4.8	0
HNI Call 45.00 Exp: Aug 15, 2025 Last: 0.42 Chg.: -40% SymbolHNI\|20250815\|45.00C Delta0.277 Imp Vol0.3938 Bid0.05 Gamma0.1323 Theoretical0.42 Ask0.75 Theta-0.0533 Intrinsic Value-1.4 Volume1 Vega0.0215 Time Value1.82 Open Interest117 Rho0.0025 Delta / Theta-5.1985 HNI Put 45.00 Exp: Aug 15, 2025 Last: 1.8 Chg.: 0% SymbolHNI\|20250815\|45.00P Delta-0.6531 Imp Vol0.5614 Bid0 Gamma0.1024 Theoretical2.4 Ask4.8 Theta-0.0821 Intrinsic Value1.4 Volume0 Vega0.0237 Time Value0.4 Open Interest3 Rho-0.0057 Delta / Theta7.9559
2.74	0%	0	4.8	0	50.00	3.8	0%	5.5	7.9	0
HNI Call 50.00 Exp: Aug 15, 2025 Last: 2.74 Chg.: 0% SymbolHNI\|20250815\|50.00C Delta0.3493 Imp Vol1.8314 Bid0 Gamma0.0315 Theoretical2.4 Ask4.8 Theta-0.2723 Intrinsic Value-6.4 Volume0 Vega0.0238 Time Value9.14 Open Interest2 Rho0.0027 Delta / Theta-1.283 HNI Put 50.00 Exp: Aug 15, 2025 Last: 3.8 Chg.: 0% SymbolHNI\|20250815\|50.00P Delta-0.9383 Imp Vol0.6058 Bid5.5 Gamma0.0315 Theoretical6.7 Ask7.9 Theta-0.0281 Intrinsic Value6.4 Volume0 Vega0.0078 Time Value-2.6 Open Interest0 Rho-0.0064 Delta / Theta33.3876
0.05	0%	0	2.3	0	55.00	0	0%	9.6	14	0
HNI Call 55.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolHNI\|20250815\|55.00C Delta0.2085 Imp Vol1.7064 Bid0 Gamma0.0262 Theoretical1.15 Ask2.3 Theta-0.1967 Intrinsic Value-11.4 Volume0 Vega0.0184 Time Value11.45 Open Interest83 Rho0.0017 Delta / Theta-1.0597 HNI Put 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolHNI\|20250815\|55.00P Delta-0.9274 Imp Vol1.0448 Bid9.6 Gamma0.0206 Theoretical11.8 Ask14 Theta-0.0559 Intrinsic Value11.4 Volume0 Vega0.0088 Time Value-11.4 Open Interest0 Rho-0.0075 Delta / Theta16.5993

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	5,365.04	+25.86	+0.48%
NSE All Share	146,570.69	+756.83	+0.52%
US 30	44,093.6	+124.9	+0.28%
US 500	6,362.3	+22.3	+0.35%
FTSE 100	9,100.77	-63.54	-0.69%
DAX	24,192.50	+268.14	+1.12%
South Africa Top 40	93,305.77	+580.68	+0.63%

Brent Oil	66.45	+0.02	+0.03%
Crude Oil WTI	63.88	0.00	0.00%
Gold	3,494.95	+41.25	+1.19%
Silver	38.535	+0.241	+0.63%
Copper	4.4078	-0.0062	-0.14%
London Cocoa	5,510.00	-21.00	-0.38%
London Wheat	173.10	+0.65	+0.38%

Nigeria 10Y	15.670	-0.297	-1.86%
Nigeria 2Y	16.482	+0.001	+0.01%
U.K. 10Y	4.5490	+0.0120	+0.26%
Germany 10Y	2.6369	-0.0063	-0.24%
U.S. 10Y	4.247	-0.009	-0.21%
U.S. 5Y	3.797	+0.007	+0.18%
U.S. 2Y	3.740	+0.006	+0.16%

Fidelitybk	21.100	-0.300	-1.40%
Zenith Bank	74.70	+0.30	+0.40%
UBA	48.45	+0.35	+0.73%
First HoldCo	32.40	0.00	0.00%
Guaranty Trust Holding	99.95	+0.55	+0.55%
Sterling Bank	7.800	-0.360	-4.41%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
HNI	43.61	-0.22	-0.50%
MMDZ	0.050	0.000	0.00%
3379	72.30	0.00	0.00%
INAR	1.850	-0.040	-2.12%
UPBD	21.89	+0.14	+0.64%
Greatlink Far Eas.	3.356	-0.013	-0.39%
Nomura India Bond.	6,693.000	+2.000	+0.03%
300003	17.10	+0.95	+5.88%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.100	-1.40%	55.03M
Access Holdings	27.40	-0.36%	49.75M
Zenith Bank	74.70	+0.40%	38.33M
Guaranty Trust Holding	99.95	+0.55%	29.21M
Dangote Cement	577.00	0.00%	5.18M
MTN Nigeria	480.00	0.00%	2.48M
Okomu Oil Palm	1,050.00	0.00%	1.39M

Name	Last	Chg. %	Vol.
Aiico	3.19	+10.00%	25.37M
Mansard Ins	13.310	+10.00%	3.51M
University Pre	5.610	+10.00%	494.55K
Cornerst	5.83	+10.00%	27.41M
Guinness Nigeria	141.60	+9.98%	329.81K
UPDC	7.19	+9.94%	15.77M
Nem	32.650	+9.93%	745.94K

Name	Last	Chg. %	Vol.
Chams	2.90	-9.94%	14.20M
Austin Laz	2.11	-9.83%	2.54M
Caverton Offshore Support	6.370	-9.65%	6.11M
UAC Of Nigeria	81.50	-9.44%	7.98M
John Holt PLC	7.20	-9.43%	840.90K
Maybaker	17.750	-8.97%	1.59M
Oando Plc	54.00	-8.47%	3.13M