Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240719C00003000 | 2023-11-28 2:20PM EDT | 3.00 | 1.99 | 11.00 | 14.10 | 0.00 | - | - | 8 | 0.00% |
| HA240719C00004000 | 2023-12-04 10:42AM EDT | 4.00 | 9.60 | 9.80 | 11.90 | 0.00 | - | 3 | 4 | 499.22% |
| HA240719C00005000 | 2024-03-28 10:02AM EDT | 5.00 | 9.62 | 6.00 | 9.50 | 0.00 | - | 1 | 32 | 153.13% |
| HA240719C00006000 | 2024-03-08 10:58AM EDT | 6.00 | 8.20 | 5.20 | 9.50 | 0.00 | - | 1 | 6 | 194.14% |
| HA240719C00007000 | 2023-12-08 12:14PM EDT | 7.00 | 7.30 | 6.70 | 9.50 | 0.00 | - | 15 | 293 | 301.66% |
| HA240719C00008000 | 2024-03-19 12:33PM EDT | 8.00 | 6.00 | 5.10 | 7.40 | 0.00 | - | 1 | 2 | 198.63% |
| HA240719C00009000 | 2024-03-20 9:35AM EDT | 9.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 0.00% |
| HA240719C00011000 | 2024-03-18 11:33AM EDT | 11.00 | 3.50 | 1.10 | 5.20 | 0.00 | - | 1 | 1 | 108.89% |
| HA240719C00012000 | 2024-05-01 12:25PM EDT | 12.00 | 1.50 | 1.05 | 3.60 | 0.00 | - | 20 | 75 | 92.43% |
| HA240719C00013000 | 2024-04-29 3:59PM EDT | 13.00 | 1.00 | 0.75 | 2.95 | 0.00 | - | 1 | 2 | 89.84% |
| HA240719C00014000 | 2024-05-03 3:09PM EDT | 14.00 | 0.27 | 0.10 | 0.50 | -0.17 | -38.64% | 5 | 36 | 44.82% |
| HA240719C00015000 | 2024-05-02 12:00PM EDT | 15.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 3 | 242 | 48.15% |
| HA240719C00018000 | 2023-12-29 11:03AM EDT | 18.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 10 | 15 | 114.65% |
| HA240719C00019000 | 2024-02-14 12:09PM EDT | 19.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 70 | 60.55% |
| HA240719C00020000 | 2024-02-12 3:27PM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 218 | 127.05% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240719P00002000 | 2024-01-16 3:55PM EDT | 2.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 366 | 536.72% |
| HA240719P00003000 | 2024-04-26 12:15PM EDT | 3.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 333 | 394.14% |
| HA240719P00004000 | 2024-04-26 12:22PM EDT | 4.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 22 | 34 | 202.34% |
| HA240719P00005000 | 2024-04-18 1:47PM EDT | 5.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 18 | 180 | 207.03% |
| HA240719P00006000 | 2024-03-28 9:59AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 144.53% |
| HA240719P00007000 | 2024-04-23 9:30AM EDT | 7.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 20 | 155 | 119.73% |
| HA240719P00008000 | 2024-04-22 1:57PM EDT | 8.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 10 | 24 | 91.02% |
| HA240719P00009000 | 2024-05-03 10:26AM EDT | 9.00 | 0.20 | 0.00 | 0.55 | -0.20 | -50.00% | 50 | 163 | 70.51% |
| HA240719P00010000 | 2024-05-03 2:36PM EDT | 10.00 | 0.25 | 0.00 | 0.50 | -0.40 | -61.54% | 10 | 145 | 52.05% |
| HA240719P00011000 | 2024-04-04 2:59PM EDT | 11.00 | 0.61 | 0.05 | 2.60 | 0.00 | - | 1 | 1,101 | 93.16% |
| HA240719P00012000 | 2024-04-17 12:39PM EDT | 12.00 | 0.75 | 0.05 | 2.85 | 0.00 | - | 8 | 103 | 75.78% |
| HA240719P00013000 | 2024-02-28 1:04PM EDT | 13.00 | 1.00 | 0.55 | 3.20 | 0.00 | - | 2 | 2,758 | 69.53% |
| HA240719P00014000 | 2024-04-29 9:30AM EDT | 14.00 | 1.95 | 0.00 | 3.90 | 0.00 | - | 2 | 105 | 129.59% |
| HA240719P00015000 | 2024-04-17 12:19PM EDT | 15.00 | 1.95 | 0.55 | 4.70 | 0.00 | - | 100 | 102 | 133.64% |
| HA240719P00016000 | 2024-02-15 10:30AM EDT | 16.00 | 2.10 | 0.20 | 4.50 | 0.00 | - | 1 | 1 | 91.31% |
© 2024 Yahoo. All rights reserved.