Australia markets open in 7 hours 29 minutes

Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.15-0.20 (-1.50%)
At close: 04:00PM EDT
13.15 0.00 (0.00%)
After hours: 06:34PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HA221021C000050002022-08-09 11:22AM EDT5.0011.1410.9011.200.00-523935.94%
HA221021C000080002022-07-27 1:58PM EDT8.006.507.407.700.00--1492.58%
HA221021C000100002022-06-29 12:49PM EDT10.004.905.005.600.00-1014334.38%
HA221021C000120002022-09-23 2:16PM EDT12.001.631.501.600.00-1572.85%
HA221021C000130002022-09-30 11:36AM EDT13.001.130.850.95-0.39-25.66%11367.38%
HA221021C000140002022-09-29 10:17AM EDT14.000.650.400.500.00-1012063.48%
HA221021C000150002022-09-30 3:12PM EDT15.000.250.150.250.00-512761.72%
HA221021C000160002022-09-28 1:05PM EDT16.000.250.050.150.00-131564.45%
HA221021C000170002022-09-28 2:53PM EDT17.000.100.000.150.00-322673.05%
HA221021C000180002022-09-30 2:57PM EDT18.000.140.050.15+0.04+40.00%120590.63%
HA221021C000190002022-09-27 3:30PM EDT19.000.060.050.100.00-115096.09%
HA221021C000200002022-09-21 10:36AM EDT20.000.040.000.100.00-610398.44%
HA221021C000210002022-08-17 2:07PM EDT21.000.250.000.100.00-1188107.03%
HA221021C000220002022-09-14 3:45PM EDT22.000.050.000.150.00-100127124.22%
HA221021C000230002022-08-25 3:53PM EDT23.000.060.000.250.00-629146.09%
HA221021C000240002022-07-18 1:54PM EDT24.000.110.000.100.00-1151130.47%
HA221021C000250002022-09-14 11:29AM EDT25.000.050.000.150.00-2194147.27%
HA221021C000260002022-08-29 10:11AM EDT26.000.150.000.150.00-215153.91%
HA221021C000270002022-05-09 11:35AM EDT27.000.300.200.350.00-16207.81%
HA221021C000280002022-05-16 12:11AM EDT28.000.210.100.200.00--1189.06%
HA221021C000290002022-04-27 3:49PM EDT29.000.350.200.450.00--5230.47%
HA221021C000300002022-08-17 11:51AM EDT30.000.050.000.050.00-128153.13%
HA221021C000350002022-05-27 3:33PM EDT35.000.100.000.250.00-16221.88%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HA221021P000050002022-03-14 12:09AM EDT5.000.150.000.000.00--050.00%
HA221021P000080002022-08-30 2:22PM EDT8.000.060.000.100.00-114122.66%
HA221021P000090002022-09-19 9:30AM EDT9.000.050.000.100.00--17197.66%
HA221021P000100002022-09-23 1:23PM EDT10.000.100.050.150.00-104087.89%
HA221021P000110002022-09-08 2:48PM EDT11.000.150.100.250.00-102375.78%
HA221021P000120002022-09-30 9:57AM EDT12.000.300.300.400.00-128667.97%
HA221021P000130002022-09-29 1:42PM EDT13.000.640.600.750.00-138061.33%
HA221021P000140002022-09-29 10:03AM EDT14.001.081.201.30-0.02-1.82%1219059.18%
HA221021P000150002022-09-28 11:05AM EDT15.001.481.952.100.00-233058.79%
HA221021P000160002022-09-22 2:42PM EDT16.002.272.703.100.00-106254.69%
HA221021P000170002022-09-21 2:48PM EDT17.002.503.704.000.00-1020187.11%
HA221021P000180002022-09-22 12:00PM EDT18.004.014.705.000.00-156100.00%
HA221021P000190002022-09-23 10:27AM EDT19.005.745.506.000.00-220112.11%
HA221021P000200002022-05-16 12:11AM EDT20.005.605.405.700.00--10.00%
HA221021P000210002022-06-14 12:54PM EDT21.007.906.206.500.00-1230.00%
HA221021P000220002022-07-13 10:08AM EDT22.007.475.105.300.00-16180.00%
HA221021P000230002022-05-18 2:34PM EDT23.007.209.209.500.00-9100.00%
HA221021P000240002022-06-30 9:32AM EDT24.0010.108.709.300.00-1200.00%
HA221021P000250002022-03-21 2:54PM EDT25.007.906.006.600.00--10.00%
HA221021P000260002022-06-22 9:37AM EDT26.0012.129.8011.300.00--10.00%
HA221021P000270002022-03-21 2:55PM EDT27.009.727.608.100.00--10.00%