Australia markets open in 2 hours 14 minutes

Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.87+0.12 (+1.55%)
At close: 04:00PM EDT
7.90 +0.03 (+0.38%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HA230421C000030002023-03-23 2:02PM EDT3.004.664.705.000.00-24264.84%
HA230421C000050002023-02-15 2:23PM EDT5.006.203.003.400.00--0192.97%
HA230421C000060002023-03-24 12:05PM EDT6.001.831.902.100.00-71996.09%
HA230421C000070002023-03-27 2:20PM EDT7.001.101.001.15+0.12+12.24%31167.19%
HA230421C000080002023-03-27 3:22PM EDT8.000.450.400.50+0.05+12.50%275460.74%
HA230421C000090002023-03-27 3:56PM EDT9.000.100.100.15+0.02+25.00%1262255.86%
HA230421C000100002023-03-27 2:30PM EDT10.000.040.000.05-0.01-20.00%2570453.91%
HA230421C000110002023-03-24 2:24PM EDT11.000.050.000.100.00-131480.47%
HA230421C000120002023-03-27 11:32AM EDT12.000.050.000.05-0.01-16.67%456384.38%
HA230421C000130002023-03-27 10:43AM EDT13.000.030.000.05-0.02-40.00%106796.88%
HA230421C000140002023-03-10 12:54PM EDT14.000.050.000.050.00-7447107.81%
HA230421C000150002023-02-27 3:20PM EDT15.000.050.000.050.00-1113117.19%
HA230421C000160002023-02-08 2:14PM EDT16.000.100.000.050.00-2342126.56%
HA230421C000170002023-01-12 2:23PM EDT17.000.250.000.150.00-557162.50%
HA230421C000180002023-02-08 3:59PM EDT18.000.010.000.250.00-118189.06%
HA230421C000190002022-12-02 3:51PM EDT19.000.350.000.250.00-11198.44%
HA230421C000200002022-12-21 2:02PM EDT20.000.050.000.100.00-48175.00%
HA230421C000210002022-11-16 1:45PM EDT21.000.330.000.150.00-12195.31%
HA230421C000220002022-12-16 1:03PM EDT22.000.050.000.150.00-116202.34%
HA230421C000230002022-08-18 3:39PM EDT23.000.980.500.650.00-11325.78%
HA230421C000240002022-10-21 9:47AM EDT24.000.420.050.200.00-58235.16%
HA230421C000260002022-11-15 11:13AM EDT26.000.150.000.550.00-45289.45%
HA230421C000290002022-10-25 3:37PM EDT29.000.110.000.250.00--1263.28%
HA230421C000300002022-10-21 1:55PM EDT30.000.150.000.250.00-44267.97%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HA230421P000050002023-02-01 10:37AM EDT5.000.050.000.750.00-511203.13%
HA230421P000060002023-03-21 10:50AM EDT6.000.050.000.100.00-1473.44%
HA230421P000070002023-03-23 3:37PM EDT7.000.300.150.250.00-2833266.41%
HA230421P000080002023-03-27 3:36PM EDT8.000.500.500.60-0.17-25.37%214557.03%
HA230421P000090002023-03-22 3:48PM EDT9.001.351.151.350.00-124154.88%
HA230421P000100002023-03-24 3:17PM EDT10.002.332.102.250.00-1014660.94%
HA230421P000110002023-03-24 10:32AM EDT11.003.203.003.300.00-83767.19%
HA230421P000120002023-03-21 11:30AM EDT12.003.804.004.300.00-15181.25%
HA230421P000130002023-02-01 3:35PM EDT13.002.381.801.950.00-1160.00%
HA230421P000140002023-01-03 2:30PM EDT14.004.102.602.900.00-1130.00%
HA230421P000150002023-01-20 12:52PM EDT15.002.854.404.600.00-3190.00%
HA230421P000160002022-12-08 1:59PM EDT16.003.604.204.400.00-10100.00%
HA230421P000180002022-10-26 11:26AM EDT18.003.804.204.300.00-300.00%
HA230421P000190002022-10-11 10:03AM EDT19.005.100.000.000.00-510.00%
HA230421P000200002022-10-24 9:30AM EDT20.005.400.000.000.00-110.00%
HA230421P000230002023-03-20 12:15PM EDT23.0014.8315.1015.300.00-20206.25%
HA230421P000240002023-03-13 11:45AM EDT24.0014.7115.8016.400.00-10275.00%
HA230421P000250002023-03-14 11:05AM EDT25.0015.8417.0017.300.00-10182.81%
HA230421P000260002023-03-03 12:56PM EDT26.0014.6818.0018.300.00-10187.50%