Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA230616C00003000 | 2022-12-06 2:41PM EST | 3.00 | 10.50 | 8.20 | 8.80 | 0.00 | - | - | 25 | 196.09% |
| HA230616C00008000 | 2022-08-11 12:38PM EST | 8.00 | 9.20 | 7.70 | 8.80 | 0.00 | - | 1 | 30 | 340.23% |
| HA230616C00010000 | 2023-02-02 9:40AM EST | 10.00 | 2.00 | 2.00 | 2.15 | 0.00 | - | 1 | 45 | 58.11% |
| HA230616C00011000 | 2023-02-01 1:12PM EST | 11.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 4 | 322 | 54.00% |
| HA230616C00012000 | 2023-02-01 10:44AM EST | 12.00 | 0.84 | 0.90 | 1.10 | 0.00 | - | 10 | 50 | 50.88% |
| HA230616C00013000 | 2023-02-03 11:31AM EST | 13.00 | 0.75 | 0.55 | 0.75 | +0.20 | +36.36% | 4 | 29 | 52.59% |
| HA230616C00014000 | 2023-02-02 10:39AM EST | 14.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 201 | 227 | 51.17% |
| HA230616C00015000 | 2023-02-03 12:11PM EST | 15.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 20 | 812 | 51.37% |
| HA230616C00016000 | 2023-02-03 10:16AM EST | 16.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 5 | 6 | 51.95% |
| HA230616C00017000 | 2023-01-23 1:57PM EST | 17.00 | 0.31 | 0.05 | 0.15 | 0.00 | - | 2 | 123 | 50.20% |
| HA230616C00020000 | 2022-12-13 2:40PM EST | 20.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 25 | 96 | 67.58% |
| HA230616C00022000 | 2022-12-27 12:56PM EST | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 87.70% |
| HA230616C00025000 | 2022-11-30 9:48AM EST | 25.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 76.95% |
| HA230616C00027000 | 2022-08-15 1:24PM EST | 27.00 | 0.87 | 0.35 | 0.55 | 0.00 | - | 2 | 2 | 108.98% |
| HA230616C00030000 | 2022-11-10 1:55PM EST | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 41 | 89.45% |
| HA230616C00032000 | 2022-03-25 8:46AM EST | 32.00 | 1.55 | 1.35 | 1.75 | 0.00 | - | 34 | 45 | 176.17% |
| HA230616C00035000 | 2022-08-26 11:20AM EST | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 99.61% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA230616P00003000 | 2022-06-22 2:54PM EST | 3.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 1 | 146.88% |
| HA230616P00005000 | 2022-12-08 12:49PM EST | 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 89.65% |
| HA230616P00006000 | 2022-12-27 10:35AM EST | 6.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 98.63% |
| HA230616P00007000 | 2023-01-03 12:44PM EST | 7.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 59.38% |
| HA230616P00008000 | 2023-02-01 9:31AM EST | 8.00 | 0.43 | 0.25 | 0.40 | 0.00 | - | 2 | 41 | 58.79% |
| HA230616P00009000 | 2023-02-03 3:59PM EST | 9.00 | 0.47 | 0.45 | 0.55 | -0.08 | -14.55% | 1 | 12 | 53.13% |
| HA230616P00010000 | 2023-02-01 12:49PM EST | 10.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 6 | 74 | 51.07% |
| HA230616P00012000 | 2023-02-01 2:58PM EST | 12.00 | 1.70 | 1.65 | 1.85 | 0.00 | - | 7 | 22 | 48.24% |
| HA230616P00013000 | 2023-02-01 3:30PM EST | 13.00 | 2.41 | 2.35 | 2.50 | 0.00 | - | 20 | 545 | 45.80% |
| HA230616P00014000 | 2022-12-30 9:34AM EST | 14.00 | 4.14 | 2.50 | 2.65 | 0.00 | - | 10 | 10 | 0.00% |
| HA230616P00015000 | 2023-01-18 10:14AM EST | 15.00 | 2.65 | 3.90 | 4.20 | 0.00 | - | 1 | 1,468 | 47.66% |
| HA230616P00017000 | 2022-11-17 10:28AM EST | 17.00 | 3.90 | 5.30 | 5.50 | 0.00 | - | 8 | 38 | 0.00% |
| HA230616P00018000 | 2022-12-12 1:04PM EST | 18.00 | 5.40 | 5.30 | 5.50 | 0.00 | - | - | 0 | 0.00% |
| HA230616P00020000 | 2022-09-16 1:56PM EST | 20.00 | 5.78 | 6.60 | 6.90 | 0.00 | - | 2 | 5 | 0.00% |
| HA230616P00022000 | 2022-05-15 11:11PM EST | 22.00 | 7.75 | 7.90 | 8.20 | 0.00 | - | - | 8 | 0.00% |
| HA230616P00025000 | 2022-11-16 3:41PM EST | 25.00 | 10.70 | 13.00 | 13.60 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
