Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA230421C00003000 | 2023-03-23 2:02PM EDT | 3.00 | 4.66 | 4.70 | 5.00 | 0.00 | - | 2 | 4 | 264.84% |
| HA230421C00005000 | 2023-02-15 2:23PM EDT | 5.00 | 6.20 | 3.00 | 3.40 | 0.00 | - | - | 0 | 192.97% |
| HA230421C00006000 | 2023-03-24 12:05PM EDT | 6.00 | 1.83 | 1.90 | 2.10 | 0.00 | - | 7 | 19 | 96.09% |
| HA230421C00007000 | 2023-03-27 2:20PM EDT | 7.00 | 1.10 | 1.00 | 1.15 | +0.12 | +12.24% | 3 | 11 | 67.19% |
| HA230421C00008000 | 2023-03-27 3:22PM EDT | 8.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 27 | 54 | 60.74% |
| HA230421C00009000 | 2023-03-27 3:56PM EDT | 9.00 | 0.10 | 0.10 | 0.15 | +0.02 | +25.00% | 12 | 622 | 55.86% |
| HA230421C00010000 | 2023-03-27 2:30PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 25 | 704 | 53.91% |
| HA230421C00011000 | 2023-03-24 2:24PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 314 | 80.47% |
| HA230421C00012000 | 2023-03-27 11:32AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 4 | 563 | 84.38% |
| HA230421C00013000 | 2023-03-27 10:43AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 67 | 96.88% |
| HA230421C00014000 | 2023-03-10 12:54PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 447 | 107.81% |
| HA230421C00015000 | 2023-02-27 3:20PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 117.19% |
| HA230421C00016000 | 2023-02-08 2:14PM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 23 | 42 | 126.56% |
| HA230421C00017000 | 2023-01-12 2:23PM EDT | 17.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 57 | 162.50% |
| HA230421C00018000 | 2023-02-08 3:59PM EDT | 18.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 189.06% |
| HA230421C00019000 | 2022-12-02 3:51PM EDT | 19.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 198.44% |
| HA230421C00020000 | 2022-12-21 2:02PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 8 | 175.00% |
| HA230421C00021000 | 2022-11-16 1:45PM EDT | 21.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 195.31% |
| HA230421C00022000 | 2022-12-16 1:03PM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 202.34% |
| HA230421C00023000 | 2022-08-18 3:39PM EDT | 23.00 | 0.98 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 325.78% |
| HA230421C00024000 | 2022-10-21 9:47AM EDT | 24.00 | 0.42 | 0.05 | 0.20 | 0.00 | - | 5 | 8 | 235.16% |
| HA230421C00026000 | 2022-11-15 11:13AM EDT | 26.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 289.45% |
| HA230421C00029000 | 2022-10-25 3:37PM EDT | 29.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 263.28% |
| HA230421C00030000 | 2022-10-21 1:55PM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 267.97% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA230421P00005000 | 2023-02-01 10:37AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 203.13% |
| HA230421P00006000 | 2023-03-21 10:50AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 73.44% |
| HA230421P00007000 | 2023-03-23 3:37PM EDT | 7.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 28 | 332 | 66.41% |
| HA230421P00008000 | 2023-03-27 3:36PM EDT | 8.00 | 0.50 | 0.50 | 0.60 | -0.17 | -25.37% | 2 | 145 | 57.03% |
| HA230421P00009000 | 2023-03-22 3:48PM EDT | 9.00 | 1.35 | 1.15 | 1.35 | 0.00 | - | 1 | 241 | 54.88% |
| HA230421P00010000 | 2023-03-24 3:17PM EDT | 10.00 | 2.33 | 2.10 | 2.25 | 0.00 | - | 10 | 146 | 60.94% |
| HA230421P00011000 | 2023-03-24 10:32AM EDT | 11.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 8 | 37 | 67.19% |
| HA230421P00012000 | 2023-03-21 11:30AM EDT | 12.00 | 3.80 | 4.00 | 4.30 | 0.00 | - | 1 | 51 | 81.25% |
| HA230421P00013000 | 2023-02-01 3:35PM EDT | 13.00 | 2.38 | 1.80 | 1.95 | 0.00 | - | 1 | 16 | 0.00% |
| HA230421P00014000 | 2023-01-03 2:30PM EDT | 14.00 | 4.10 | 2.60 | 2.90 | 0.00 | - | 1 | 13 | 0.00% |
| HA230421P00015000 | 2023-01-20 12:52PM EDT | 15.00 | 2.85 | 4.40 | 4.60 | 0.00 | - | 3 | 19 | 0.00% |
| HA230421P00016000 | 2022-12-08 1:59PM EDT | 16.00 | 3.60 | 4.20 | 4.40 | 0.00 | - | 10 | 10 | 0.00% |
| HA230421P00018000 | 2022-10-26 11:26AM EDT | 18.00 | 3.80 | 4.20 | 4.30 | 0.00 | - | 3 | 0 | 0.00% |
| HA230421P00019000 | 2022-10-11 10:03AM EDT | 19.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| HA230421P00020000 | 2022-10-24 9:30AM EDT | 20.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HA230421P00023000 | 2023-03-20 12:15PM EDT | 23.00 | 14.83 | 15.10 | 15.30 | 0.00 | - | 2 | 0 | 206.25% |
| HA230421P00024000 | 2023-03-13 11:45AM EDT | 24.00 | 14.71 | 15.80 | 16.40 | 0.00 | - | 1 | 0 | 275.00% |
| HA230421P00025000 | 2023-03-14 11:05AM EDT | 25.00 | 15.84 | 17.00 | 17.30 | 0.00 | - | 1 | 0 | 182.81% |
| HA230421P00026000 | 2023-03-03 12:56PM EDT | 26.00 | 14.68 | 18.00 | 18.30 | 0.00 | - | 1 | 0 | 187.50% |
© 2023 Yahoo. All rights reserved.
