HA - Hawaiian Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA230721C00005000 | 2023-04-27 10:47AM EDT | 5.00 | 2.90 | 2.90 | 3.30 | 0.00 | - | - | 30 | 0.00% |
| HA230721C00006000 | 2023-05-04 12:14PM EDT | 6.00 | 1.95 | 2.50 | 3.20 | 0.00 | - | 1 | 4 | 99.80% |
| HA230721C00007000 | 2023-06-02 11:57AM EDT | 7.00 | 1.80 | 1.75 | 1.95 | +0.50 | +38.46% | 5 | 25 | 68.56% |
| HA230721C00008000 | 2023-06-02 1:46PM EDT | 8.00 | 1.04 | 1.00 | 1.10 | +0.36 | +52.94% | 3 | 223 | 56.84% |
| HA230721C00009000 | 2023-06-02 1:40PM EDT | 9.00 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 18 | 573 | 51.95% |
| HA230721C00010000 | 2023-06-02 3:16PM EDT | 10.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 10 | 392 | 49.81% |
| HA230721C00011000 | 2023-05-31 10:09AM EDT | 11.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 16 | 222 | 53.71% |
| HA230721C00012000 | 2023-04-10 9:43AM EDT | 12.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 10 | 97 | 77.54% |
| HA230721C00013000 | 2023-04-20 1:20PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 66.80% |
| HA230721C00014000 | 2023-04-14 3:53PM EDT | 14.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 20 | 52 | 75.78% |
| HA230721C00015000 | 2023-03-28 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| HA230721C00016000 | 2023-02-01 11:14AM EDT | 16.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 19 | 129.69% |
| HA230721C00017000 | 2023-01-11 11:45AM EDT | 17.00 | 0.60 | 0.05 | 0.20 | 0.00 | - | 2 | 22 | 117.19% |
| HA230721C00018000 | 2023-02-28 10:30AM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 162.30% |
| HA230721C00019000 | 2023-01-17 10:37AM EDT | 19.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 114 | 50.00% |
| HA230721C00020000 | 2023-01-25 2:32PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 116.41% |
| HA230721C00021000 | 2023-02-13 12:01PM EDT | 21.00 | 0.04 | 0.00 | 1.40 | 0.00 | - | - | 1 | 219.92% |
| HA230721C00025000 | 2022-12-13 12:51PM EDT | 25.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 162.50% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA230721P00005000 | 2023-05-17 9:47AM EDT | 5.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 628 | 163.28% |
| HA230721P00006000 | 2023-05-23 3:06PM EDT | 6.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 422 | 72.66% |
| HA230721P00007000 | 2023-06-02 2:50PM EDT | 7.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 14 | 727 | 59.38% |
| HA230721P00008000 | 2023-06-02 3:29PM EDT | 8.00 | 0.37 | 0.30 | 0.40 | -0.27 | -42.19% | 39 | 148 | 50.59% |
| HA230721P00009000 | 2023-06-02 2:23PM EDT | 9.00 | 0.80 | 0.75 | 0.85 | -0.40 | -33.33% | 100 | 159 | 50.39% |
| HA230721P00010000 | 2023-06-02 1:23PM EDT | 10.00 | 1.45 | 1.40 | 1.65 | -0.55 | -27.50% | 40 | 338 | 57.62% |
| HA230721P00011000 | 2023-06-02 3:29PM EDT | 11.00 | 2.42 | 2.20 | 2.70 | +1.35 | +126.17% | 2 | 1 | 50.39% |
| HA230721P00012000 | 2022-12-27 10:33AM EDT | 12.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HA230721P00013000 | 2023-05-16 10:52AM EDT | 13.00 | 5.49 | 4.10 | 5.40 | 0.00 | - | 3 | 0 | 114.26% |
| HA230721P00014000 | 2023-03-15 3:10PM EDT | 14.00 | 5.63 | 5.60 | 6.00 | 0.00 | - | 10 | 0 | 131.64% |
| HA230721P00015000 | 2023-02-16 11:45AM EDT | 15.00 | 4.10 | 6.70 | 7.10 | 0.00 | - | - | 16 | 152.73% |
| HA230721P00019000 | 2023-03-30 11:01AM EDT | 19.00 | 9.90 | 10.50 | 10.90 | 0.00 | - | - | 0 | 164.06% |
| HA230721P00023000 | 2023-03-23 1:00PM EDT | 23.00 | 15.33 | 14.40 | 14.80 | 0.00 | - | - | 0 | 173.44% |
© 2023 Yahoo. All rights reserved.