Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240119C00003000 | 2022-01-27 1:49PM EST | 3.00 | 16.00 | 14.80 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
| HA240119C00005000 | 2023-02-02 10:35AM EST | 5.00 | 7.00 | 6.20 | 7.10 | 0.00 | - | 6 | 15 | 87.11% |
| HA240119C00008000 | 2023-01-27 3:59PM EST | 8.00 | 4.90 | 4.10 | 4.40 | 0.00 | - | 3 | 54 | 66.06% |
| HA240119C00010000 | 2023-02-02 2:33PM EST | 10.00 | 3.33 | 2.80 | 3.10 | 0.00 | - | 57 | 139 | 58.30% |
| HA240119C00013000 | 2023-02-03 1:29PM EST | 13.00 | 1.55 | 1.45 | 1.65 | -0.03 | -1.90% | 2 | 71 | 51.32% |
| HA240119C00015000 | 2023-02-03 3:51PM EST | 15.00 | 0.95 | 0.90 | 1.10 | +0.15 | +18.75% | 1 | 649 | 52.00% |
| HA240119C00017000 | 2023-02-01 2:12PM EST | 17.00 | 0.61 | 0.55 | 0.70 | 0.00 | - | 14 | 239 | 50.10% |
| HA240119C00020000 | 2023-02-03 1:53PM EST | 20.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 20 | 1,053 | 48.24% |
| HA240119C00022000 | 2023-02-01 9:58AM EST | 22.00 | 0.14 | 0.10 | 0.25 | 0.00 | - | 3 | 668 | 48.83% |
| HA240119C00025000 | 2023-01-23 1:21PM EST | 25.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 95 | 52.34% |
| HA240119C00027000 | 2022-06-24 2:23PM EST | 27.00 | 1.70 | 1.15 | 1.55 | 0.00 | - | 15 | 44 | 94.63% |
| HA240119C00030000 | 2022-12-20 9:52AM EST | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 44 | 55.27% |
| HA240119C00035000 | 2022-12-30 3:57PM EST | 35.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 47 | 56.64% |
| HA240119C00040000 | 2022-12-30 11:41AM EST | 40.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 10 | 24 | 99.22% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240119P00005000 | 2022-06-17 12:36PM EST | 5.00 | 0.45 | 0.15 | 0.65 | 0.00 | - | 1 | 8 | 76.76% |
| HA240119P00008000 | 2023-02-01 12:58PM EST | 8.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 7 | 81 | 50.39% |
| HA240119P00010000 | 2023-02-02 12:39PM EST | 10.00 | 1.16 | 1.25 | 1.45 | 0.00 | - | 1 | 829 | 47.61% |
| HA240119P00013000 | 2023-02-01 3:30PM EST | 13.00 | 2.89 | 2.85 | 3.10 | 0.00 | - | 20 | 97 | 42.77% |
| HA240119P00015000 | 2023-01-13 3:50PM EST | 15.00 | 3.40 | 4.30 | 4.50 | 0.00 | - | 10 | 82 | 38.62% |
| HA240119P00017000 | 2022-12-29 9:57AM EST | 17.00 | 7.30 | 5.20 | 5.60 | 0.00 | - | 2 | 33 | 0.00% |
| HA240119P00020000 | 2022-10-21 11:13AM EST | 20.00 | 5.75 | 6.40 | 6.90 | 0.00 | - | 10 | 16 | 0.00% |
| HA240119P00022000 | 2022-07-15 1:49PM EST | 22.00 | 8.31 | 6.90 | 7.30 | 0.00 | - | 2 | 2 | 0.00% |
| HA240119P00025000 | 2022-05-15 11:11PM EST | 25.00 | 10.80 | 10.70 | 11.40 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
