Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA220520C00010000 | 2022-04-29 1:10PM EDT | 10.00 | 7.20 | 5.70 | 6.40 | 0.00 | - | 1 | 1 | 462.50% |
| HA220520C00015000 | 2022-05-20 10:59AM EDT | 15.00 | 1.27 | 0.90 | 1.15 | -0.35 | -21.60% | 36 | 63 | 62.50% |
| HA220520C00016000 | 2022-05-20 12:59PM EDT | 16.00 | 0.10 | 0.00 | 0.05 | -0.70 | -87.50% | 6 | 239 | 11.72% |
| HA220520C00017000 | 2022-05-19 2:43PM EDT | 17.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 98 | 96.88% |
| HA220520C00018000 | 2022-05-20 9:30AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 361 | 134.38% |
| HA220520C00019000 | 2022-05-20 10:52AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 220 | 182.81% |
| HA220520C00020000 | 2022-05-18 11:38AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 775 | 50.00% |
| HA220520C00021000 | 2022-05-16 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 439 | 265.63% |
| HA220520C00022000 | 2022-05-20 2:59PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 378 | 303.13% |
| HA220520C00023000 | 2022-05-04 3:50PM EDT | 23.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 337.50% |
| HA220520C00024000 | 2022-05-03 1:56PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 148 | 412.50% |
| HA220520C00025000 | 2022-04-21 1:33PM EDT | 25.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 12 | 53 | 478.13% |
| HA220520C00026000 | 2022-04-05 9:38AM EDT | 26.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 39 | 41 | 428.13% |
| HA220520C00028000 | 2022-04-26 11:07AM EDT | 28.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 742.19% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA220520P00011000 | 2022-05-12 3:30PM EDT | 11.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 13 | 553.13% |
| HA220520P00012000 | 2022-05-06 11:10AM EDT | 12.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 67 | 451.56% |
| HA220520P00013000 | 2022-05-11 12:12PM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 281.25% |
| HA220520P00014000 | 2022-05-19 2:23PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,092 | 156.25% |
| HA220520P00015000 | 2022-05-18 12:28PM EDT | 15.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 106 | 106.25% |
| HA220520P00016000 | 2022-05-20 3:46PM EDT | 16.00 | 0.09 | 0.00 | 0.10 | +0.03 | +50.00% | 25 | 63 | 32.81% |
| HA220520P00017000 | 2022-05-20 3:48PM EDT | 17.00 | 1.06 | 0.90 | 1.10 | +0.76 | +253.33% | 2 | 44 | 76.56% |
| HA220520P00018000 | 2022-05-20 3:46PM EDT | 18.00 | 2.09 | 1.90 | 2.10 | +0.35 | +20.11% | 7 | 131 | 129.69% |
| HA220520P00019000 | 2022-05-09 2:06PM EDT | 19.00 | 2.45 | 2.25 | 3.50 | -0.20 | -7.55% | 1 | 36 | 435.16% |
| HA220520P00020000 | 2022-05-13 9:47AM EDT | 20.00 | 4.85 | 3.20 | 4.40 | 0.00 | - | 1 | 26 | 462.50% |
| HA220520P00021000 | 2022-05-02 2:20PM EDT | 21.00 | 4.70 | 4.10 | 5.60 | 0.00 | - | 27 | 42 | 601.56% |
| HA220520P00023000 | 2022-04-18 12:06AM EDT | 23.00 | 5.20 | 6.30 | 6.80 | 0.00 | - | - | 0 | 0.00% |
| HA220520P00024000 | 2022-04-29 1:26PM EDT | 24.00 | 6.78 | 7.50 | 8.40 | 0.00 | - | 2 | 2 | 669.53% |
© 2022 Yahoo. All rights reserved.
