Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA260116C00001000 | 2024-03-27 11:14AM EDT | 1.00 | 13.06 | 9.00 | 14.00 | 0.00 | - | 1 | 3 | 0.00% |
| HA260116C00002000 | 2023-11-28 11:44AM EDT | 2.00 | 3.13 | 10.50 | 15.50 | 0.00 | - | 1 | 2 | 0.00% |
| HA260116C00003000 | 2024-01-26 3:15PM EDT | 3.00 | 12.10 | 9.80 | 14.00 | 0.00 | - | 7 | 46 | 247.27% |
| HA260116C00004000 | 2023-11-21 3:50PM EDT | 4.00 | 2.40 | 8.10 | 13.00 | 0.00 | - | - | 1 | 158.50% |
| HA260116C00005000 | 2024-04-25 1:59PM EDT | 5.00 | 9.30 | 7.30 | 11.00 | 0.00 | - | 1 | 186 | 112.79% |
| HA260116C00007000 | 2024-01-25 11:21AM EDT | 7.00 | 8.19 | 6.60 | 11.00 | 0.00 | - | 1 | 31 | 126.66% |
| HA260116C00010000 | 2024-05-03 2:14PM EDT | 10.00 | 5.70 | 5.60 | 6.60 | -0.80 | -12.31% | 3 | 73 | 85.35% |
| HA260116C00012000 | 2024-03-13 2:04PM EDT | 12.00 | 4.60 | 2.65 | 6.90 | 0.00 | - | 9 | 21 | 73.41% |
| HA260116C00015000 | 2024-04-23 3:53PM EDT | 15.00 | 2.25 | 0.00 | 4.90 | 0.00 | - | 2 | 70 | 50.66% |
| HA260116C00017000 | 2024-03-18 2:15PM EDT | 17.00 | 1.00 | 0.05 | 1.20 | 0.00 | - | 2 | 59 | 38.53% |
| HA260116C00020000 | 2024-01-23 2:16PM EDT | 20.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 1 | 49 | 33.64% |
| HA260116C00022000 | 2024-03-28 9:32AM EDT | 22.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 36.48% |
| HA260116C00025000 | 2024-01-10 4:36PM EDT | 25.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 200 | 201 | 78.30% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA260116P00001000 | 2024-04-24 10:06AM EDT | 1.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 112.50% |
| HA260116P00002000 | 2023-12-01 11:37AM EDT | 2.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 92.58% |
| HA260116P00003000 | 2024-01-12 10:30AM EDT | 3.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 69 | 101.07% |
| HA260116P00004000 | 2023-12-19 4:41PM EDT | 4.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 185.25% |
| HA260116P00005000 | 2024-02-13 12:06PM EDT | 5.00 | 0.47 | 0.15 | 1.25 | 0.00 | - | 8 | 264 | 75.98% |
| HA260116P00007000 | 2024-04-29 9:32AM EDT | 7.00 | 2.05 | 0.00 | 1.80 | 0.00 | - | 1 | 9 | 58.98% |
| HA260116P00010000 | 2024-04-24 11:56AM EDT | 10.00 | 2.40 | 1.65 | 2.50 | 0.00 | - | 259 | 1,582 | 55.52% |
| HA260116P00012000 | 2024-04-24 10:42AM EDT | 12.00 | 3.00 | 2.50 | 3.20 | 0.00 | - | 149 | 3,383 | 55.20% |
| HA260116P00015000 | 2024-04-02 10:09AM EDT | 15.00 | 3.50 | 0.00 | 4.90 | 0.00 | - | 92 | 175 | 50.07% |
| HA260116P00017000 | 2023-12-06 12:08PM EDT | 17.00 | 3.20 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 51.37% |
© 2024 Yahoo. All rights reserved.