Breaking News

AdvisorShares Ranger Equity Bear ETF (HDGE)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

16.29 +0.01 +0.06%

03/07 - Closed. Currency in USD

Type: ETF

Market: United States

Issuer: AdvisorShares

Asset Class: Equity

Volume: 24,866
Bid/Ask: 0.00 / 0.00
Day's Range: 16.18 - 16.29

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

AdvisorShares Ranger Equity Bear Options Chain

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

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 03, 2025 17:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	7.1	7.6	0	9.00	0	0%	0	0.3	0
HDGE Call 9.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolHDGE\|20250718\|9.00C Delta0.9773 Imp Vol1.5453 Bid7.1 Gamma0.0102 Theoretical7.35 Ask7.6 Theta-0.0099 Intrinsic Value7.29 Volume0 Vega0.0018 Time Value-7.29 Open Interest0 Rho0.0038 Delta / Theta-98.6625 HDGE Put 9.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolHDGE\|20250718\|9.00P Delta-0.047 Imp Vol1.9282 Bid0 Gamma0.0149 Theoretical0.15 Ask0.3 Theta-0.0201 Intrinsic Value-7.29 Volume0 Vega0.0033 Time Value7.29 Open Interest0 Rho-0.0004 Delta / Theta2.3422
0	0%	6.1	8	0	10.00	0	0%	0	0.3	0
HDGE Call 10.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolHDGE\|20250718\|10.00C Delta0.8749 Imp Vol2.6949 Bid6.1 Gamma0.0224 Theoretical7.05 Ask8 Theta-0.06 Intrinsic Value6.29 Volume0 Vega0.007 Time Value-6.29 Open Interest0 Rho0.0032 Delta / Theta-14.5799 HDGE Put 10.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolHDGE\|20250718\|10.00P Delta-0.0551 Imp Vol1.639 Bid0 Gamma0.0199 Theoretical0.15 Ask0.3 Theta-0.0193 Intrinsic Value-6.29 Volume0 Vega0.0038 Time Value6.29 Open Interest0 Rho-0.0004 Delta / Theta2.849
0	0%	5.1	5.6	0	11.00	0	0%	0	0.3	0
HDGE Call 11.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolHDGE\|20250718\|11.00C Delta0.9697 Imp Vol1.0669 Bid5.1 Gamma0.0189 Theoretical5.35 Ask5.6 Theta-0.009 Intrinsic Value5.29 Volume0 Vega0.0023 Time Value-5.29 Open Interest0 Rho0.0046 Delta / Theta-107.2168 HDGE Put 11.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolHDGE\|20250718\|11.00P Delta-0.0652 Imp Vol1.3746 Bid0 Gamma0.0271 Theoretical0.15 Ask0.3 Theta-0.0185 Intrinsic Value-5.29 Volume0 Vega0.0043 Time Value5.29 Open Interest0 Rho-0.0005 Delta / Theta3.5276
					16.29	Price @ Jul 03, 2025 17:03 GMT
0.45	0%	0	0.25	0	17.00	0.4	0%	0.55	0.95	0
HDGE Call 17.00 Exp: Jul 18, 2025 Last: 0.45 Chg.: 0% SymbolHDGE\|20250718\|17.00C Delta0.2394 Imp Vol0.2674 Bid0 Gamma0.3406 Theoretical0.13 Ask0.25 Theta-0.0093 Intrinsic Value-0.71 Volume0 Vega0.0106 Time Value1.16 Open Interest8 Rho0.0017 Delta / Theta-25.7658 HDGE Put 17.00 Exp: Jul 18, 2025 Last: 0.4 Chg.: 0% SymbolHDGE\|20250718\|17.00P Delta-0.8559 Imp Vol0.1949 Bid0.55 Gamma0.3559 Theoretical0.75 Ask0.95 Theta-0.0037 Intrinsic Value0.71 Volume0 Vega0.0076 Time Value-0.31 Open Interest21 Rho-0.0035 Delta / Theta232.8882
0	0%	0	0.35	0	18.00	0	0%	1.5	2.05	0
HDGE Call 18.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolHDGE\|20250718\|18.00C Delta0.192 Imp Vol0.5087 Bid0 Gamma0.1575 Theoretical0.18 Ask0.35 Theta-0.0152 Intrinsic Value-1.71 Volume0 Vega0.0093 Time Value1.71 Open Interest0 Rho0.0013 Delta / Theta-12.6733 HDGE Put 18.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolHDGE\|20250718\|18.00P Delta-0.8813 Imp Vol0.396 Bid1.5 Gamma0.1512 Theoretical1.78 Ask2.05 Theta-0.0072 Intrinsic Value1.71 Volume0 Vega0.0067 Time Value-1.71 Open Interest0 Rho-0.0042 Delta / Theta123.0362
0.3	0%	0	0.3	0	19.00	0	0%	2.5	2.9	0
HDGE Call 19.00 Exp: Jul 18, 2025 Last: 0.3 Chg.: 0% SymbolHDGE\|20250718\|19.00C Delta0.1423 Imp Vol0.6404 Bid0 Gamma0.1031 Theoretical0.15 Ask0.3 Theta-0.0156 Intrinsic Value-2.71 Volume0 Vega0.0077 Time Value3.01 Open Interest28 Rho0.0009 Delta / Theta-9.1153 HDGE Put 19.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolHDGE\|20250718\|19.00P Delta-0.8312 Imp Vol0.7143 Bid2.5 Gamma0.1047 Theoretical2.9 Ask2.9 Theta-0.0178 Intrinsic Value2.71 Volume0 Vega0.0086 Time Value-2.71 Open Interest0 Rho-0.0049 Delta / Theta46.7545

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

HDGE Comments

Write your thoughts about AdvisorShares Ranger Equity Bear ETF

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	4,447.74	-0.73	-0.02%
NSE All Share	120,990.27	+13.07	+0.01%
US 30	44,619.0	-209.5	-0.47%
US 500	6,243.9	-35.5	-0.56%
FTSE 100	8,825.69	+2.49	+0.03%
DAX	23,811.72	-90.47	-0.38%
South Africa Top 40	89,394.70	+229.49	+0.26%

Brent Oil	68.39	-0.41	-0.60%
Crude Oil WTI	66.53	-0.47	-0.70%
Gold	3,343.31	+0.41	+0.01%
Silver	37.095	+0.011	+0.03%
Copper	5.0630	-0.0785	-1.53%
London Cocoa	5,398.00	-78.00	-1.42%
London Wheat	140.45	+0.45	+0.32%

Nigeria 10Y	18.159	0.000	0.00%
Nigeria 2Y	27.974	0.000	0.00%
U.K. 10Y	4.5520	+0.0100	+0.22%
Germany 10Y	2.5590	-0.0230	-0.89%
U.S. 10Y	4.326	-0.014	-0.32%
U.S. 5Y	3.939	+0.005	+0.13%
U.S. 2Y	3.886	+0.004	+0.10%

Fidelitybk	20.000	0.000	0.00%
Zenith Bank	57.50	-0.50	-0.86%
UBA	36.40	-0.25	-0.68%
First HoldCo	25.50	-0.50	-1.92%
Guaranty Trust Holding	83.20	+0.45	+0.54%
Sterling Bank	5.600	0.000	0.00%
Dangote Cement	425.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
AdvisorShares Ran.	16.29	+0.01	+0.06%
Nomura Global Sto.	27,164.000	+94.000	+0.35%
Namibia 7Y	8.855	+0.112	+1.28%
GS SICAV - GS Glo.	27.850	+0.040	+0.14%
Old Mutual Gold F.	33.751	-0.136	-0.40%
Aviva E Inflazion.	6.710	0.000	0.00%
Insight I-Hajj Sy.	5,281.689	+1.175	+0.02%