Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA221021C00005000 | 2022-08-09 11:22AM EDT | 5.00 | 11.14 | 10.90 | 11.20 | 0.00 | - | 5 | 23 | 935.94% |
| HA221021C00008000 | 2022-07-27 1:58PM EDT | 8.00 | 6.50 | 7.40 | 7.70 | 0.00 | - | - | 1 | 492.58% |
| HA221021C00010000 | 2022-06-29 12:49PM EDT | 10.00 | 4.90 | 5.00 | 5.60 | 0.00 | - | 10 | 14 | 334.38% |
| HA221021C00012000 | 2022-09-23 2:16PM EDT | 12.00 | 1.63 | 1.50 | 1.60 | 0.00 | - | 1 | 5 | 72.85% |
| HA221021C00013000 | 2022-09-30 11:36AM EDT | 13.00 | 1.13 | 0.85 | 0.95 | -0.39 | -25.66% | 1 | 13 | 67.38% |
| HA221021C00014000 | 2022-09-29 10:17AM EDT | 14.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 10 | 120 | 63.48% |
| HA221021C00015000 | 2022-09-30 3:12PM EDT | 15.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 5 | 127 | 61.72% |
| HA221021C00016000 | 2022-09-28 1:05PM EDT | 16.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 315 | 64.45% |
| HA221021C00017000 | 2022-09-28 2:53PM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 226 | 73.05% |
| HA221021C00018000 | 2022-09-30 2:57PM EDT | 18.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 1 | 205 | 90.63% |
| HA221021C00019000 | 2022-09-27 3:30PM EDT | 19.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 150 | 96.09% |
| HA221021C00020000 | 2022-09-21 10:36AM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 103 | 98.44% |
| HA221021C00021000 | 2022-08-17 2:07PM EDT | 21.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 188 | 107.03% |
| HA221021C00022000 | 2022-09-14 3:45PM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 127 | 124.22% |
| HA221021C00023000 | 2022-08-25 3:53PM EDT | 23.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 6 | 29 | 146.09% |
| HA221021C00024000 | 2022-07-18 1:54PM EDT | 24.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 151 | 130.47% |
| HA221021C00025000 | 2022-09-14 11:29AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 194 | 147.27% |
| HA221021C00026000 | 2022-08-29 10:11AM EDT | 26.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 153.91% |
| HA221021C00027000 | 2022-05-09 11:35AM EDT | 27.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 207.81% |
| HA221021C00028000 | 2022-05-16 12:11AM EDT | 28.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | - | 1 | 189.06% |
| HA221021C00029000 | 2022-04-27 3:49PM EDT | 29.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | - | 5 | 230.47% |
| HA221021C00030000 | 2022-08-17 11:51AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 153.13% |
| HA221021C00035000 | 2022-05-27 3:33PM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 221.88% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA221021P00005000 | 2022-03-14 12:09AM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HA221021P00008000 | 2022-08-30 2:22PM EDT | 8.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 122.66% |
| HA221021P00009000 | 2022-09-19 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 171 | 97.66% |
| HA221021P00010000 | 2022-09-23 1:23PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 40 | 87.89% |
| HA221021P00011000 | 2022-09-08 2:48PM EDT | 11.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 10 | 23 | 75.78% |
| HA221021P00012000 | 2022-09-30 9:57AM EDT | 12.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 12 | 86 | 67.97% |
| HA221021P00013000 | 2022-09-29 1:42PM EDT | 13.00 | 0.64 | 0.60 | 0.75 | 0.00 | - | 13 | 80 | 61.33% |
| HA221021P00014000 | 2022-09-29 10:03AM EDT | 14.00 | 1.08 | 1.20 | 1.30 | -0.02 | -1.82% | 12 | 190 | 59.18% |
| HA221021P00015000 | 2022-09-28 11:05AM EDT | 15.00 | 1.48 | 1.95 | 2.10 | 0.00 | - | 2 | 330 | 58.79% |
| HA221021P00016000 | 2022-09-22 2:42PM EDT | 16.00 | 2.27 | 2.70 | 3.10 | 0.00 | - | 10 | 62 | 54.69% |
| HA221021P00017000 | 2022-09-21 2:48PM EDT | 17.00 | 2.50 | 3.70 | 4.00 | 0.00 | - | 10 | 201 | 87.11% |
| HA221021P00018000 | 2022-09-22 12:00PM EDT | 18.00 | 4.01 | 4.70 | 5.00 | 0.00 | - | 1 | 56 | 100.00% |
| HA221021P00019000 | 2022-09-23 10:27AM EDT | 19.00 | 5.74 | 5.50 | 6.00 | 0.00 | - | 2 | 20 | 112.11% |
| HA221021P00020000 | 2022-05-16 12:11AM EDT | 20.00 | 5.60 | 5.40 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| HA221021P00021000 | 2022-06-14 12:54PM EDT | 21.00 | 7.90 | 6.20 | 6.50 | 0.00 | - | 1 | 23 | 0.00% |
| HA221021P00022000 | 2022-07-13 10:08AM EDT | 22.00 | 7.47 | 5.10 | 5.30 | 0.00 | - | 16 | 18 | 0.00% |
| HA221021P00023000 | 2022-05-18 2:34PM EDT | 23.00 | 7.20 | 9.20 | 9.50 | 0.00 | - | 9 | 10 | 0.00% |
| HA221021P00024000 | 2022-06-30 9:32AM EDT | 24.00 | 10.10 | 8.70 | 9.30 | 0.00 | - | 12 | 0 | 0.00% |
| HA221021P00025000 | 2022-03-21 2:54PM EDT | 25.00 | 7.90 | 6.00 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| HA221021P00026000 | 2022-06-22 9:37AM EDT | 26.00 | 12.12 | 9.80 | 11.30 | 0.00 | - | - | 1 | 0.00% |
| HA221021P00027000 | 2022-03-21 2:55PM EDT | 27.00 | 9.72 | 7.60 | 8.10 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
