Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240419C00001000 | 2023-11-14 11:59AM EDT | 1.00 | 3.40 | 12.00 | 15.00 | 0.00 | - | 1 | 2 | 0.00% |
| HA240419C00002000 | 2023-12-04 2:48PM EDT | 2.00 | 11.90 | 10.90 | 14.20 | 0.00 | - | 266 | 0 | 6,225.00% |
| HA240419C00003000 | 2023-11-20 1:07PM EDT | 3.00 | 2.29 | 10.60 | 11.60 | 0.00 | - | 10 | 17 | 3,503.13% |
| HA240419C00004000 | 2024-02-22 1:19PM EDT | 4.00 | 10.10 | 9.10 | 11.10 | 0.00 | - | 200 | 53 | 2,803.13% |
| HA240419C00005000 | 2024-03-04 12:00PM EDT | 5.00 | 9.00 | 8.10 | 8.80 | 0.00 | - | 10 | 678 | 1,634.38% |
| HA240419C00006000 | 2024-04-16 12:33PM EDT | 6.00 | 7.30 | 6.80 | 8.40 | 0.00 | - | 1 | 154 | 1,514.06% |
| HA240419C00007000 | 2024-04-04 9:43AM EDT | 7.00 | 6.57 | 5.80 | 7.50 | 0.00 | - | 1 | 265 | 1,310.94% |
| HA240419C00008000 | 2024-04-18 1:52PM EDT | 8.00 | 5.00 | 4.70 | 5.70 | 0.00 | - | 1 | 191 | 725.00% |
| HA240419C00009000 | 2024-04-15 2:02PM EDT | 9.00 | 4.20 | 3.70 | 5.10 | 0.00 | - | 5 | 287 | 742.19% |
| HA240419C00010000 | 2024-04-04 12:49PM EDT | 10.00 | 3.80 | 1.90 | 4.50 | 0.00 | - | 4 | 88 | 453.13% |
| HA240419C00011000 | 2024-04-18 12:32PM EDT | 11.00 | 1.80 | 1.80 | 2.55 | 0.00 | - | 1 | 312 | 314.06% |
| HA240419C00012000 | 2024-04-19 9:31AM EDT | 12.00 | 0.75 | 0.85 | 1.05 | -0.50 | -40.00% | 4 | 269 | 114.06% |
| HA240419C00013000 | 2024-04-18 3:43PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 109 | 0.00% |
| HA240419C00014000 | 2024-04-18 2:41PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 727 | 50.00% |
| HA240419C00015000 | 2024-04-18 2:41PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,286 | 50.00% |
| HA240419C00016000 | 2024-04-10 9:51AM EDT | 16.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 20 | 575 | 335.94% |
| HA240419C00017000 | 2024-04-01 11:20AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 883 | 50.00% |
| HA240419C00018000 | 2024-01-16 3:01PM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 390.63% |
| HA240419C00020000 | 2024-01-11 1:46PM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 512.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240419P00001000 | 2023-11-10 4:26PM EDT | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 0 | 2,350.00% |
| HA240419P00002000 | 2024-01-16 3:00PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 710 | 1,675.00% |
| HA240419P00003000 | 2024-01-18 10:30AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,140 | 1,325.00% |
| HA240419P00004000 | 2024-01-17 12:40PM EDT | 4.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 17 | 464 | 1,287.50% |
| HA240419P00005000 | 2024-01-29 2:12PM EDT | 5.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 870 | 2,315.63% |
| HA240419P00006000 | 2024-01-16 1:55PM EDT | 6.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 305 | 1,945.31% |
| HA240419P00007000 | 2024-01-23 11:05AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 53 | 1,092.19% |
| HA240419P00008000 | 2024-04-02 11:24AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 1,209 | 50.00% |
| HA240419P00009000 | 2024-03-12 12:46PM EDT | 9.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 145 | 601.56% |
| HA240419P00010000 | 2024-04-18 12:36PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 866 | 50.00% |
| HA240419P00011000 | 2024-04-04 2:32PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3,769 | 50.00% |
| HA240419P00012000 | 2024-04-18 12:57PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 633 | 4,101 | 50.00% |
| HA240419P00013000 | 2024-04-19 9:30AM EDT | 13.00 | 0.10 | 0.00 | 2.55 | -0.15 | -60.00% | 1 | 2,287 | 474.22% |
| HA240419P00014000 | 2024-04-19 9:30AM EDT | 14.00 | 1.00 | 0.70 | 1.65 | +0.03 | +3.09% | 1 | 612 | 196.09% |
| HA240419P00015000 | 2024-04-12 10:11AM EDT | 15.00 | 2.05 | 0.50 | 4.20 | 0.00 | - | 1 | 59 | 371.88% |
| HA240419P00016000 | 2024-04-18 3:41PM EDT | 16.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HA240419P00017000 | 2024-04-10 2:33PM EDT | 17.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 60 | 0.00% |
| HA240419P00018000 | 2024-04-01 1:30PM EDT | 18.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.