Australia markets closed

Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.02-0.60 (-3.61%)
At close: 04:00PM EDT
15.90 -0.12 (-0.75%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HA220520C000100002022-04-29 1:10PM EDT10.007.205.706.400.00-11462.50%
HA220520C000150002022-05-20 10:59AM EDT15.001.270.901.15-0.35-21.60%366362.50%
HA220520C000160002022-05-20 12:59PM EDT16.000.100.000.05-0.70-87.50%623911.72%
HA220520C000170002022-05-19 2:43PM EDT17.000.200.000.100.00-109896.88%
HA220520C000180002022-05-20 9:30AM EDT18.000.030.000.05-0.02-40.00%2361134.38%
HA220520C000190002022-05-20 10:52AM EDT19.000.030.000.05-0.02-40.00%1220182.81%
HA220520C000200002022-05-18 11:38AM EDT20.000.080.000.000.00-177550.00%
HA220520C000210002022-05-16 9:30AM EDT21.000.050.000.050.00-3439265.63%
HA220520C000220002022-05-20 2:59PM EDT22.000.030.000.05+0.02+200.00%1378303.13%
HA220520C000230002022-05-04 3:50PM EDT23.000.090.000.050.00-1195337.50%
HA220520C000240002022-05-03 1:56PM EDT24.000.050.000.100.00-2148412.50%
HA220520C000250002022-04-21 1:33PM EDT25.000.250.000.150.00-1253478.13%
HA220520C000260002022-04-05 9:38AM EDT26.000.130.000.050.00-3941428.13%
HA220520C000280002022-04-26 11:07AM EDT28.000.050.000.550.00--1742.19%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HA220520P000110002022-05-12 3:30PM EDT11.000.060.000.350.00-213553.13%
HA220520P000120002022-05-06 11:10AM EDT12.000.050.000.350.00-167451.56%
HA220520P000130002022-05-11 12:12PM EDT13.000.100.000.150.00-134281.25%
HA220520P000140002022-05-19 2:23PM EDT14.000.030.000.050.00-101,092156.25%
HA220520P000150002022-05-18 12:28PM EDT15.000.030.000.10-0.02-40.00%1106106.25%
HA220520P000160002022-05-20 3:46PM EDT16.000.090.000.10+0.03+50.00%256332.81%
HA220520P000170002022-05-20 3:48PM EDT17.001.060.901.10+0.76+253.33%24476.56%
HA220520P000180002022-05-20 3:46PM EDT18.002.091.902.10+0.35+20.11%7131129.69%
HA220520P000190002022-05-09 2:06PM EDT19.002.452.253.50-0.20-7.55%136435.16%
HA220520P000200002022-05-13 9:47AM EDT20.004.853.204.400.00-126462.50%
HA220520P000210002022-05-02 2:20PM EDT21.004.704.105.600.00-2742601.56%
HA220520P000230002022-04-18 12:06AM EDT23.005.206.306.800.00--00.00%
HA220520P000240002022-04-29 1:26PM EDT24.006.787.508.400.00-22669.53%