HA - Hawaiian Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HA230616C000030002023-05-17 2:08PM EDT3.005.005.205.800.00-125389.06%
HA230616C000050002023-06-02 11:54AM EDT5.003.603.104.100.00-38265.63%
HA230616C000060002023-05-30 3:37PM EDT6.002.202.103.000.00-217173.44%
HA230616C000070002023-05-31 12:08PM EDT7.001.111.251.600.00-31262.50%
HA230616C000080002023-06-05 2:24PM EDT8.000.630.550.65-0.14-18.18%339263.28%
HA230616C000090002023-06-02 3:07PM EDT9.000.150.100.20-0.05-25.00%343262.11%
HA230616C000100002023-06-02 1:04PM EDT10.000.050.000.050.00-1589963.28%
HA230616C000110002023-05-03 3:31PM EDT11.000.050.000.050.00-361189.06%
HA230616C000120002023-04-12 9:32AM EDT12.000.050.000.000.00-115750.00%
HA230616C000130002023-06-05 2:47PM EDT13.000.050.000.05+0.04+400.00%143131.25%
HA230616C000140002023-04-25 2:31PM EDT14.000.050.000.050.00-10215148.44%
HA230616C000150002023-03-31 1:54PM EDT15.000.050.000.050.00-1810164.06%
HA230616C000160002023-02-09 10:32AM EDT16.000.350.000.100.00-19200.00%
HA230616C000170002023-02-21 11:50AM EDT17.000.040.000.150.00-1123231.25%
HA230616C000200002023-02-13 12:01PM EDT20.000.070.001.300.00-196450.00%
HA230616C000220002022-12-27 1:56PM EDT22.000.050.000.750.00-116409.38%
HA230616C000250002022-11-30 10:48AM EDT25.000.140.000.250.00-217350.78%
HA230616C000270002022-08-15 2:24PM EDT27.000.870.350.550.00-22484.38%
HA230616C000300002022-11-10 2:55PM EDT30.000.150.000.250.00-441392.19%
HA230616C000320002022-03-25 9:46AM EDT32.001.551.351.750.00-3445762.89%
HA230616C000350002022-08-26 12:20PM EDT35.000.150.000.250.00-34426.56%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HA230616P000030002022-06-22 3:54PM EDT3.000.150.050.250.00--1440.63%
HA230616P000050002023-04-21 12:26PM EDT5.000.050.000.100.00-524189.06%
HA230616P000060002023-05-18 11:36AM EDT6.000.100.000.350.00-1342186.72%
HA230616P000070002023-06-02 11:48AM EDT7.000.050.000.100.00-6024881.25%
HA230616P000080002023-06-05 2:45PM EDT8.000.150.100.20+0.01+7.14%438455.08%
HA230616P000090002023-06-02 3:38PM EDT9.000.550.600.750.00-7620864.06%
HA230616P000100002023-06-05 11:35AM EDT10.001.451.352.15+0.05+3.57%4402107.03%
HA230616P000110002023-06-02 10:51AM EDT11.002.782.303.300.00-26153.91%
HA230616P000120002023-05-03 11:05AM EDT12.003.903.404.100.00-50168.75%
HA230616P000130002023-04-14 11:19AM EDT13.004.505.105.800.00-2800350.00%
HA230616P000140002023-04-14 10:28AM EDT14.005.455.606.800.00-100327.73%
HA230616P000150002023-02-17 3:24PM EDT15.004.616.707.000.00-10592267.19%
HA230616P000170002022-11-17 11:28AM EDT17.003.905.305.500.00-8380.00%
HA230616P000180002022-12-12 2:04PM EDT18.005.405.305.500.00--00.00%
HA230616P000200002022-09-16 2:56PM EDT20.005.786.606.900.00-250.00%
HA230616P000220002022-05-16 12:11AM EDT22.007.757.908.200.00--80.00%
HA230616P000250002023-03-13 3:25PM EDT25.0015.9216.2016.400.00-200.00%