Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA241220C00001000 | 2023-11-17 11:34AM EDT | 1.00 | 3.66 | 11.50 | 15.00 | 0.00 | - | 7 | 4 | 0.00% |
| HA241220C00002000 | 2023-11-30 10:30AM EDT | 2.00 | 2.80 | 11.30 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| HA241220C00003000 | 2023-12-05 3:55PM EDT | 3.00 | 11.00 | 9.70 | 13.50 | 0.00 | - | 15 | 17 | 352.15% |
| HA241220C00005000 | 2024-03-08 2:42PM EDT | 5.00 | 9.30 | 8.10 | 9.70 | 0.00 | - | 1 | 1,370 | 169.53% |
| HA241220C00007000 | 2024-02-20 1:08PM EDT | 7.00 | 8.00 | 5.90 | 10.00 | 0.00 | - | 5 | 331 | 167.19% |
| HA241220C00010000 | 2024-04-23 2:26PM EDT | 10.00 | 4.29 | 3.80 | 4.90 | -0.01 | -0.23% | 2 | 183 | 83.74% |
| HA241220C00012000 | 2024-04-30 12:05PM EDT | 12.00 | 2.88 | 1.00 | 4.50 | -0.22 | -7.10% | 1 | 72 | 64.65% |
| HA241220C00015000 | 2024-04-22 9:30AM EDT | 15.00 | 1.35 | 0.00 | 3.40 | 0.00 | - | 1 | 331 | 64.31% |
| HA241220C00017000 | 2024-05-03 10:19AM EDT | 17.00 | 0.31 | 0.00 | 0.75 | -0.27 | -46.55% | 1 | 88 | 50.73% |
| HA241220C00020000 | 2024-04-18 2:33PM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1,369 | 42.58% |
| HA241220C00022000 | 2023-12-05 3:03PM EDT | 22.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 1 | 51.07% |
| HA241220C00025000 | 2024-04-09 9:34AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 422 | 43.36% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA241220P00001000 | 2024-01-16 3:53PM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 171.09% |
| HA241220P00002000 | 2024-01-16 3:55PM EDT | 2.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 131.25% |
| HA241220P00003000 | 2024-05-03 10:41AM EDT | 3.00 | 0.30 | 0.05 | 0.30 | +0.15 | +100.00% | 12 | 496 | 122.66% |
| HA241220P00004000 | 2024-04-02 11:24AM EDT | 4.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 108.59% |
| HA241220P00005000 | 2024-03-27 3:49PM EDT | 5.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 140 | 366 | 98.44% |
| HA241220P00007000 | 2024-05-03 3:58PM EDT | 7.00 | 1.80 | 0.20 | 2.75 | +0.80 | +80.00% | 2,250 | 806 | 123.44% |
| HA241220P00010000 | 2024-05-03 3:58PM EDT | 10.00 | 2.01 | 1.10 | 2.60 | +0.71 | +54.62% | 4,500 | 409 | 84.08% |
| HA241220P00012000 | 2024-05-03 3:58PM EDT | 12.00 | 2.25 | 0.40 | 3.20 | +0.25 | +12.50% | 2,250 | 87 | 52.98% |
| HA241220P00015000 | 2024-05-01 12:06PM EDT | 15.00 | 2.50 | 1.20 | 5.40 | 0.00 | - | 2 | 18 | 94.87% |
| HA241220P00017000 | 2024-04-26 9:30AM EDT | 17.00 | 5.27 | 2.55 | 6.80 | 0.00 | - | 3 | 0 | 91.89% |
| HA241220P00020000 | 2023-12-06 1:39PM EDT | 20.00 | 6.00 | 4.90 | 8.50 | 0.00 | - | 2 | 0 | 71.53% |
© 2024 Yahoo. All rights reserved.