Australia markets closed

Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7750+0.2850 (+6.35%)
As of 12:02PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HA240119C000010002023-11-27 2:31PM EST1.003.203.603.800.00-169234.38%
HA240119C000020002023-11-30 10:27AM EST2.002.502.702.800.00-151134.38%
HA240119C000030002023-11-16 10:24AM EST3.001.551.751.850.00-56878.13%
HA240119C000040002023-12-01 10:53AM EST4.001.050.951.05+0.20+23.53%131,06681.25%
HA240119C000050002023-12-01 11:12AM EST5.000.460.400.50+0.09+24.32%270477.34%
HA240119C000060002023-11-30 1:48PM EST6.000.130.150.200.00-121,38075.78%
HA240119C000070002023-11-27 3:52PM EST7.000.060.000.100.00-428571.09%
HA240119C000080002023-11-15 10:19AM EST8.000.050.000.050.00-162777.34%
HA240119C000090002023-11-16 1:01PM EST9.000.050.000.050.00-158290.63%
HA240119C000100002023-11-20 10:20AM EST10.000.050.000.050.00-12,717102.34%
HA240119C000110002023-11-17 2:37PM EST11.000.080.000.150.00-20851136.72%
HA240119C000120002023-11-10 11:19AM EST12.000.050.000.200.00-110486156.25%
HA240119C000130002023-11-20 2:46PM EST13.000.020.000.200.00-2362165.63%
HA240119C000140002023-10-09 9:17AM EST14.000.050.000.000.00-11250.00%
HA240119C000150002023-11-09 9:30AM EST15.000.050.000.050.00-91,060143.75%
HA240119C000160002023-09-29 2:58PM EST16.000.050.000.750.00-15257.42%
HA240119C000170002023-10-10 8:30AM EST17.000.020.000.000.00-520750.00%
HA240119C000200002023-10-18 9:43AM EST20.000.050.000.000.00-51,63050.00%
HA240119C000220002023-07-11 10:55AM EST22.000.170.000.200.00-15671223.44%
HA240119C000250002023-06-27 11:59AM EST25.000.090.000.100.00-295210.94%
HA240119C000270002023-04-28 2:49PM EST27.000.050.000.200.00-661243.75%
HA240119C000300002023-10-18 10:25AM EST30.000.750.000.200.00-144254.69%
HA240119C000350002023-03-15 2:50PM EST35.000.100.000.300.00-2100288.67%
HA240119C000400002022-12-30 11:41AM EST40.000.050.001.650.00-1024442.77%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HA240119P000030002023-11-27 1:07PM EST3.000.100.050.100.00-5648102.34%
HA240119P000040002023-12-01 11:28AM EST4.000.220.250.30-0.03-12.00%41,36990.63%
HA240119P000050002023-11-30 9:34AM EST5.000.850.650.750.00-101,91480.86%
HA240119P000060002023-11-27 1:34PM EST6.001.421.401.50-0.38-21.11%1070384.38%
HA240119P000070002023-11-24 9:30AM EST7.002.502.302.400.00-458691.41%
HA240119P000080002023-11-27 1:32PM EST8.003.743.203.400.00-131197.27%
HA240119P000090002023-09-27 10:53AM EST9.002.755.005.300.00-10449262.70%
HA240119P000100002023-11-22 9:36AM EST10.005.055.205.400.00-1094125.78%
HA240119P000110002023-08-29 10:38AM EST11.002.324.404.600.00-13330.00%
HA240119P000120002023-09-21 1:24PM EST12.004.597.507.900.00-400237.50%
HA240119P000130002023-09-19 1:35PM EST13.005.308.508.800.00-60239.84%
HA240119P000140002023-06-26 10:55AM EST14.005.133.103.300.00-100.00%
HA240119P000150002023-04-14 9:28AM EST15.006.357.307.700.00-10590.00%
HA240119P000160002023-07-31 10:23AM EST16.004.826.208.500.00--00.00%
HA240119P000170002023-02-14 12:27PM EST17.006.298.408.800.00-3030.00%
HA240119P000200002023-02-22 10:12AM EST20.0010.0012.1012.600.00-500.00%
HA240119P000220002022-07-15 1:49PM EST22.008.316.907.300.00-220.00%
HA240119P000250002023-07-10 2:11PM EST25.0012.5013.2015.100.00-1500.00%