Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240816C00005000 | 2024-07-19 3:13PM EDT | 5.00 | 9.51 | 5.80 | 9.40 | 0.00 | - | 2 | 7 | 263.28% |
| HA240816C00006000 | 2024-06-21 1:37PM EDT | 6.00 | 7.15 | 7.10 | 10.10 | 0.00 | - | 1 | 0 | 604.30% |
| HA240816C00010000 | 2024-07-25 12:05PM EDT | 10.00 | 2.92 | 0.95 | 5.10 | 0.00 | - | 1 | 9 | 141.02% |
| HA240816C00011000 | 2024-07-26 3:21PM EDT | 11.00 | 2.05 | 1.80 | 4.30 | +0.03 | +1.49% | 2 | 278 | 203.52% |
| HA240816C00012000 | 2024-07-26 3:29PM EDT | 12.00 | 1.55 | 1.00 | 2.30 | -0.05 | -3.13% | 32 | 233 | 121.88% |
| HA240816C00013000 | 2024-07-26 3:59PM EDT | 13.00 | 1.33 | 1.00 | 1.30 | +0.33 | +33.00% | 1,591 | 3,937 | 116.41% |
| HA240816C00014000 | 2024-07-26 3:49PM EDT | 14.00 | 0.98 | 0.80 | 1.00 | +0.23 | +30.67% | 40 | 15,449 | 123.63% |
| HA240816C00015000 | 2024-07-26 3:29PM EDT | 15.00 | 0.70 | 0.30 | 0.90 | +0.25 | +55.56% | 1 | 12,159 | 119.34% |
| HA240816C00016000 | 2024-07-26 1:05PM EDT | 16.00 | 0.75 | 0.25 | 0.60 | +0.30 | +66.67% | 13 | 2,067 | 120.12% |
| HA240816C00017000 | 2024-07-26 2:17PM EDT | 17.00 | 0.30 | 0.20 | 0.55 | +0.15 | +100.00% | 5 | 486 | 130.08% |
| HA240816C00018000 | 2024-07-26 12:18PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 1,189 | 78.13% |
| HA240816C00019000 | 2024-07-23 9:45AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 87.50% |
| HA240816C00020000 | 2024-06-28 3:16PM EDT | 20.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 95.31% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240816P00003000 | 2024-04-26 12:21PM EDT | 3.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 24 | 753.91% |
| HA240816P00004000 | 2024-06-26 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| HA240816P00005000 | 2024-07-24 11:01AM EDT | 5.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 59 | 113 | 494.92% |
| HA240816P00006000 | 2024-07-26 12:22PM EDT | 6.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 16 | 107 | 182.81% |
| HA240816P00007000 | 2024-07-24 10:54AM EDT | 7.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 50 | 76 | 182.03% |
| HA240816P00008000 | 2024-07-26 3:56PM EDT | 8.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 105 | 1,041 | 146.88% |
| HA240816P00009000 | 2024-07-24 2:02PM EDT | 9.00 | 0.42 | 0.30 | 2.50 | 0.00 | - | 9 | 877 | 279.30% |
| HA240816P00010000 | 2024-07-26 3:04PM EDT | 10.00 | 0.64 | 0.65 | 0.75 | -0.06 | -8.57% | 5 | 4,566 | 154.10% |
| HA240816P00011000 | 2024-07-26 3:21PM EDT | 11.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 8 | 961 | 110.94% |
| HA240816P00012000 | 2024-07-26 3:05PM EDT | 12.00 | 1.88 | 0.85 | 3.60 | +0.53 | +39.26% | 10 | 485 | 210.74% |
| HA240816P00013000 | 2024-07-26 3:56PM EDT | 13.00 | 1.90 | 0.15 | 4.20 | +0.22 | +13.10% | 38 | 102 | 155.47% |
| HA240816P00014000 | 2024-07-26 3:56PM EDT | 14.00 | 2.55 | 1.00 | 4.70 | -0.53 | -17.21% | 1 | 85 | 157.03% |
| HA240816P00015000 | 2024-07-26 3:48PM EDT | 15.00 | 3.20 | 1.20 | 5.50 | +1.15 | +56.10% | 1 | 16 | 137.11% |
| HA240816P00016000 | 2024-07-23 2:05PM EDT | 16.00 | 3.40 | 1.90 | 4.00 | 0.00 | - | 3 | 22 | 121.68% |
| HA240816P00017000 | 2024-07-15 2:31PM EDT | 17.00 | 3.41 | 3.60 | 7.00 | 0.00 | - | 10 | 17 | 169.34% |
| HA240816P00018000 | 2024-06-24 11:21AM EDT | 18.00 | 5.43 | 5.90 | 8.80 | 0.00 | - | 5 | 25 | 280.57% |
© 2024 Yahoo. All rights reserved.