Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240119C00001000 | 2023-11-27 2:31PM EST | 1.00 | 3.20 | 3.60 | 3.80 | 0.00 | - | 1 | 69 | 234.38% |
| HA240119C00002000 | 2023-11-30 10:27AM EST | 2.00 | 2.50 | 2.70 | 2.80 | 0.00 | - | 1 | 51 | 134.38% |
| HA240119C00003000 | 2023-11-16 10:24AM EST | 3.00 | 1.55 | 1.75 | 1.85 | 0.00 | - | 5 | 68 | 78.13% |
| HA240119C00004000 | 2023-12-01 10:53AM EST | 4.00 | 1.05 | 0.95 | 1.05 | +0.20 | +23.53% | 13 | 1,066 | 81.25% |
| HA240119C00005000 | 2023-12-01 11:12AM EST | 5.00 | 0.46 | 0.40 | 0.50 | +0.09 | +24.32% | 2 | 704 | 77.34% |
| HA240119C00006000 | 2023-11-30 1:48PM EST | 6.00 | 0.13 | 0.15 | 0.20 | 0.00 | - | 12 | 1,380 | 75.78% |
| HA240119C00007000 | 2023-11-27 3:52PM EST | 7.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 285 | 71.09% |
| HA240119C00008000 | 2023-11-15 10:19AM EST | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 627 | 77.34% |
| HA240119C00009000 | 2023-11-16 1:01PM EST | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 582 | 90.63% |
| HA240119C00010000 | 2023-11-20 10:20AM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,717 | 102.34% |
| HA240119C00011000 | 2023-11-17 2:37PM EST | 11.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 851 | 136.72% |
| HA240119C00012000 | 2023-11-10 11:19AM EST | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 110 | 486 | 156.25% |
| HA240119C00013000 | 2023-11-20 2:46PM EST | 13.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 362 | 165.63% |
| HA240119C00014000 | 2023-10-09 9:17AM EST | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| HA240119C00015000 | 2023-11-09 9:30AM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,060 | 143.75% |
| HA240119C00016000 | 2023-09-29 2:58PM EST | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 257.42% |
| HA240119C00017000 | 2023-10-10 8:30AM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 207 | 50.00% |
| HA240119C00020000 | 2023-10-18 9:43AM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,630 | 50.00% |
| HA240119C00022000 | 2023-07-11 10:55AM EST | 22.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 15 | 671 | 223.44% |
| HA240119C00025000 | 2023-06-27 11:59AM EST | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 95 | 210.94% |
| HA240119C00027000 | 2023-04-28 2:49PM EST | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 61 | 243.75% |
| HA240119C00030000 | 2023-10-18 10:25AM EST | 30.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 254.69% |
| HA240119C00035000 | 2023-03-15 2:50PM EST | 35.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 100 | 288.67% |
| HA240119C00040000 | 2022-12-30 11:41AM EST | 40.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 10 | 24 | 442.77% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240119P00003000 | 2023-11-27 1:07PM EST | 3.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 648 | 102.34% |
| HA240119P00004000 | 2023-12-01 11:28AM EST | 4.00 | 0.22 | 0.25 | 0.30 | -0.03 | -12.00% | 4 | 1,369 | 90.63% |
| HA240119P00005000 | 2023-11-30 9:34AM EST | 5.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 10 | 1,914 | 80.86% |
| HA240119P00006000 | 2023-11-27 1:34PM EST | 6.00 | 1.42 | 1.40 | 1.50 | -0.38 | -21.11% | 10 | 703 | 84.38% |
| HA240119P00007000 | 2023-11-24 9:30AM EST | 7.00 | 2.50 | 2.30 | 2.40 | 0.00 | - | 4 | 586 | 91.41% |
| HA240119P00008000 | 2023-11-27 1:32PM EST | 8.00 | 3.74 | 3.20 | 3.40 | 0.00 | - | 1 | 311 | 97.27% |
| HA240119P00009000 | 2023-09-27 10:53AM EST | 9.00 | 2.75 | 5.00 | 5.30 | 0.00 | - | 10 | 449 | 262.70% |
| HA240119P00010000 | 2023-11-22 9:36AM EST | 10.00 | 5.05 | 5.20 | 5.40 | 0.00 | - | 10 | 94 | 125.78% |
| HA240119P00011000 | 2023-08-29 10:38AM EST | 11.00 | 2.32 | 4.40 | 4.60 | 0.00 | - | 1 | 333 | 0.00% |
| HA240119P00012000 | 2023-09-21 1:24PM EST | 12.00 | 4.59 | 7.50 | 7.90 | 0.00 | - | 40 | 0 | 237.50% |
| HA240119P00013000 | 2023-09-19 1:35PM EST | 13.00 | 5.30 | 8.50 | 8.80 | 0.00 | - | 6 | 0 | 239.84% |
| HA240119P00014000 | 2023-06-26 10:55AM EST | 14.00 | 5.13 | 3.10 | 3.30 | 0.00 | - | 1 | 0 | 0.00% |
| HA240119P00015000 | 2023-04-14 9:28AM EST | 15.00 | 6.35 | 7.30 | 7.70 | 0.00 | - | 10 | 59 | 0.00% |
| HA240119P00016000 | 2023-07-31 10:23AM EST | 16.00 | 4.82 | 6.20 | 8.50 | 0.00 | - | - | 0 | 0.00% |
| HA240119P00017000 | 2023-02-14 12:27PM EST | 17.00 | 6.29 | 8.40 | 8.80 | 0.00 | - | 30 | 3 | 0.00% |
| HA240119P00020000 | 2023-02-22 10:12AM EST | 20.00 | 10.00 | 12.10 | 12.60 | 0.00 | - | 5 | 0 | 0.00% |
| HA240119P00022000 | 2022-07-15 1:49PM EST | 22.00 | 8.31 | 6.90 | 7.30 | 0.00 | - | 2 | 2 | 0.00% |
| HA240119P00025000 | 2023-07-10 2:11PM EST | 25.00 | 12.50 | 13.20 | 15.10 | 0.00 | - | 15 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.