HA - Hawaiian Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA230616C00003000 | 2023-05-17 2:08PM EDT | 3.00 | 5.00 | 4.90 | 5.30 | 0.00 | - | 1 | 25 | 271.88% |
| HA230616C00005000 | 2023-05-23 10:30AM EDT | 5.00 | 3.60 | 2.85 | 3.30 | 0.00 | - | 5 | 8 | 131.25% |
| HA230616C00006000 | 2023-05-23 11:31AM EDT | 6.00 | 2.60 | 1.95 | 2.30 | 0.00 | - | 2 | 19 | 107.03% |
| HA230616C00007000 | 2023-05-23 10:26AM EDT | 7.00 | 1.70 | 1.10 | 1.25 | 0.00 | - | 5 | 8 | 73.44% |
| HA230616C00008000 | 2023-05-24 9:54AM EDT | 8.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 57 | 352 | 59.77% |
| HA230616C00009000 | 2023-05-26 10:28AM EDT | 9.00 | 0.18 | 0.10 | 0.15 | +0.03 | +20.00% | 3 | 442 | 58.59% |
| HA230616C00010000 | 2023-05-23 11:00AM EDT | 10.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 32 | 899 | 67.97% |
| HA230616C00011000 | 2023-05-03 3:31PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 611 | 78.13% |
| HA230616C00012000 | 2023-04-12 9:32AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| HA230616C00013000 | 2023-05-19 9:51AM EDT | 13.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 42 | 123.44% |
| HA230616C00014000 | 2023-04-25 2:31PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 215 | 121.88% |
| HA230616C00015000 | 2023-03-31 1:54PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 810 | 134.38% |
| HA230616C00016000 | 2023-02-09 10:32AM EDT | 16.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 162.50% |
| HA230616C00017000 | 2023-02-21 11:50AM EDT | 17.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 123 | 185.94% |
| HA230616C00020000 | 2023-02-13 12:01PM EDT | 20.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 96 | 358.01% |
| HA230616C00022000 | 2022-12-27 1:56PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 324.61% |
| HA230616C00025000 | 2022-11-30 10:48AM EDT | 25.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 277.34% |
| HA230616C00027000 | 2022-08-15 2:24PM EDT | 27.00 | 0.87 | 0.35 | 0.55 | 0.00 | - | 2 | 2 | 382.42% |
| HA230616C00030000 | 2022-11-10 2:55PM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 41 | 309.38% |
| HA230616C00032000 | 2022-03-25 9:46AM EDT | 32.00 | 1.55 | 1.35 | 1.75 | 0.00 | - | 34 | 45 | 600.39% |
| HA230616C00035000 | 2022-08-26 12:20PM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 335.16% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA230616P00003000 | 2022-06-22 3:54PM EDT | 3.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 1 | 325.78% |
| HA230616P00005000 | 2023-04-21 12:26PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 134.38% |
| HA230616P00006000 | 2023-05-18 11:36AM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 342 | 175.78% |
| HA230616P00007000 | 2023-05-26 1:25PM EDT | 7.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 3 | 250 | 74.22% |
| HA230616P00008000 | 2023-05-25 11:47AM EDT | 8.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 358 | 57.03% |
| HA230616P00009000 | 2023-05-24 1:50PM EDT | 9.00 | 1.15 | 0.95 | 1.20 | 0.00 | - | 11 | 178 | 55.08% |
| HA230616P00010000 | 2023-05-19 12:39PM EDT | 10.00 | 2.02 | 1.80 | 2.15 | 0.00 | - | 23 | 398 | 99.61% |
| HA230616P00011000 | 2023-05-19 2:57PM EDT | 11.00 | 2.97 | 2.80 | 3.20 | 0.00 | - | 1 | 6 | 80.47% |
| HA230616P00012000 | 2023-05-03 11:05AM EDT | 12.00 | 3.90 | 3.40 | 4.40 | 0.00 | - | 5 | 0 | 194.92% |
| HA230616P00013000 | 2023-04-14 11:19AM EDT | 13.00 | 4.50 | 5.10 | 5.80 | 0.00 | - | 280 | 0 | 225.00% |
| HA230616P00014000 | 2023-04-14 10:28AM EDT | 14.00 | 5.45 | 5.60 | 6.80 | 0.00 | - | 10 | 0 | 193.75% |
| HA230616P00015000 | 2023-02-17 3:24PM EDT | 15.00 | 4.61 | 6.70 | 7.00 | 0.00 | - | 10 | 592 | 137.50% |
| HA230616P00017000 | 2022-11-17 11:28AM EDT | 17.00 | 3.90 | 5.30 | 5.50 | 0.00 | - | 8 | 38 | 0.00% |
| HA230616P00018000 | 2022-12-12 2:04PM EDT | 18.00 | 5.40 | 5.30 | 5.50 | 0.00 | - | - | 0 | 0.00% |
| HA230616P00020000 | 2022-09-16 2:56PM EDT | 20.00 | 5.78 | 6.60 | 6.90 | 0.00 | - | 2 | 5 | 0.00% |
| HA230616P00022000 | 2022-05-16 12:11AM EDT | 22.00 | 7.75 | 7.90 | 8.20 | 0.00 | - | - | 8 | 0.00% |
| HA230616P00025000 | 2023-03-13 3:25PM EDT | 25.00 | 15.92 | 16.20 | 16.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.