Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240419C00001000 | 2023-11-14 10:59AM EST | 1.00 | 3.40 | 11.90 | 15.10 | 0.00 | - | 1 | 2 | 507.81% |
| HA240419C00002000 | 2023-12-04 1:48PM EST | 2.00 | 11.90 | 11.60 | 12.80 | 0.00 | - | 266 | 434 | 255.47% |
| HA240419C00003000 | 2023-11-20 12:07PM EST | 3.00 | 2.29 | 10.70 | 11.50 | 0.00 | - | 10 | 17 | 181.25% |
| HA240419C00004000 | 2023-12-05 12:55PM EST | 4.00 | 10.00 | 9.70 | 10.30 | 0.00 | - | 7 | 1,864 | 130.47% |
| HA240419C00005000 | 2023-12-05 9:45AM EST | 5.00 | 9.00 | 8.70 | 9.30 | -0.10 | -1.10% | 40 | 692 | 108.59% |
| HA240419C00006000 | 2023-12-06 12:59PM EST | 6.00 | 8.30 | 7.80 | 8.30 | +0.20 | +2.47% | 27 | 210 | 97.85% |
| HA240419C00007000 | 2023-12-04 2:49PM EST | 7.00 | 7.40 | 6.80 | 7.40 | 0.00 | - | 86 | 279 | 87.30% |
| HA240419C00008000 | 2023-12-06 12:00PM EST | 8.00 | 6.20 | 5.90 | 6.40 | -0.10 | -1.59% | 1 | 256 | 77.25% |
| HA240419C00009000 | 2023-12-06 2:54PM EST | 9.00 | 5.40 | 5.00 | 5.50 | 0.00 | - | 1 | 456 | 70.61% |
| HA240419C00010000 | 2023-12-06 10:19AM EST | 10.00 | 4.70 | 4.20 | 4.80 | +0.20 | +4.44% | 10 | 140 | 70.41% |
| HA240419C00011000 | 2023-12-06 12:56PM EST | 11.00 | 3.80 | 3.40 | 3.80 | -0.10 | -2.56% | 2 | 314 | 61.13% |
| HA240419C00012000 | 2023-12-05 11:09AM EST | 12.00 | 3.20 | 2.95 | 3.30 | 0.00 | - | 3 | 267 | 66.31% |
| HA240419C00013000 | 2023-12-06 3:28PM EST | 13.00 | 2.35 | 2.05 | 2.60 | +2.35 | - | 4 | 110 | 57.52% |
| HA240419C00014000 | 2023-12-06 1:17PM EST | 14.00 | 1.70 | 1.40 | 1.95 | +1.70 | - | 3 | 55 | 51.81% |
| HA240419C00015000 | 2023-12-06 3:38PM EST | 15.00 | 1.07 | 1.05 | 1.25 | -0.13 | -10.83% | 124 | 1,044 | 50.54% |
| HA240419C00016000 | 2023-12-06 11:47AM EST | 16.00 | 0.75 | 0.45 | 0.80 | +0.75 | - | 12 | 290 | 45.90% |
| HA240419C00017000 | 2023-12-06 1:38PM EST | 17.00 | 0.37 | 0.30 | 0.45 | +0.37 | - | 108 | 555 | 41.26% |
| HA240419C00018000 | 2023-12-06 12:34PM EST | 18.00 | 0.15 | 0.05 | 0.10 | +0.15 | - | 31 | 585 | 30.08% |
| HA240419C00020000 | 2023-12-05 3:21PM EST | 20.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 19 | 48.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240419P00001000 | 2023-11-10 3:26PM EST | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 0 | 204.69% |
| HA240419P00002000 | 2023-12-04 9:36AM EST | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 710 | 148.44% |
| HA240419P00003000 | 2023-12-04 12:25PM EST | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 1,006 | 117.19% |
| HA240419P00004000 | 2023-12-06 3:27PM EST | 4.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 30 | 430 | 96.09% |
| HA240419P00005000 | 2023-12-06 11:09AM EST | 5.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 178 | 868 | 95.70% |
| HA240419P00006000 | 2023-11-27 1:32PM EST | 6.00 | 2.02 | 0.10 | 0.20 | 0.00 | - | 2 | 303 | 92.58% |
| HA240419P00007000 | 2023-12-04 1:31PM EST | 7.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 30 | 51 | 77.54% |
| HA240419P00008000 | 2023-12-06 3:31PM EST | 8.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 16 | 889 | 69.53% |
| HA240419P00009000 | 2023-12-05 1:03PM EST | 9.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 1 | 139 | 66.41% |
| HA240419P00010000 | 2023-12-06 12:05PM EST | 10.00 | 0.56 | 0.40 | 0.65 | +0.01 | +1.82% | 9 | 324 | 64.84% |
| HA240419P00011000 | 2023-12-06 12:05PM EST | 11.00 | 0.70 | 0.45 | 0.85 | +0.70 | - | 5 | 2,067 | 57.37% |
| HA240419P00012000 | 2023-12-06 1:57PM EST | 12.00 | 0.88 | 0.70 | 1.00 | -0.12 | -12.00% | 25 | 2,078 | 51.71% |
| HA240419P00013000 | 2023-12-06 3:51PM EST | 13.00 | 1.25 | 1.20 | 1.40 | -0.07 | -5.30% | 59 | 110 | 52.25% |
| HA240419P00014000 | 2023-12-06 3:39PM EST | 14.00 | 1.60 | 1.55 | 1.65 | +1.60 | - | 173 | 210 | 46.88% |
| HA240419P00015000 | 2023-12-06 2:59PM EST | 15.00 | 1.95 | 1.90 | 2.25 | +1.95 | - | 5 | 121 | 46.39% |
| HA240419P00016000 | 2023-12-04 12:19PM EST | 16.00 | 2.00 | 2.30 | 2.80 | +2.00 | - | - | 2 | 41.41% |
| HA240419P00017000 | 2023-12-05 12:35PM EST | 17.00 | 3.60 | 3.00 | 3.60 | +3.60 | - | - | 61 | 41.70% |
| HA240419P00018000 | 2023-12-05 9:53AM EST | 18.00 | 4.00 | 3.90 | 4.50 | +4.00 | - | - | 11 | 43.75% |
© 2023 Yahoo. All rights reserved.