Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240517C00009000 | 2023-12-12 4:41PM EDT | 9.00 | 4.90 | 4.60 | 7.50 | 0.00 | - | - | 150 | 489.84% |
| HA240517C00010000 | 2024-05-03 2:30PM EDT | 10.00 | 3.23 | 2.10 | 4.70 | +0.63 | +24.23% | 4 | 6 | 209.57% |
| HA240517C00012000 | 2024-04-24 3:59PM EDT | 12.00 | 0.80 | 0.35 | 1.30 | 0.00 | - | - | 100 | 53.71% |
| HA240517C00013000 | 2024-05-02 1:38PM EDT | 13.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 50 | 119 | 33.01% |
| HA240517C00014000 | 2024-05-02 1:04PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 181 | 51.56% |
| HA240517C00015000 | 2024-04-24 9:44AM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 22 | 116 | 84.77% |
| HA240517C00016000 | 2024-05-02 1:26PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 18 | 8 | 133.40% |
| HA240517C00017000 | 2024-03-19 12:06PM EDT | 17.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 37 | 235.16% |
| HA240517C00018000 | 2024-02-06 4:30PM EDT | 18.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 168.75% |
| HA240517C00019000 | 2023-12-27 11:13AM EDT | 19.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 5 | 271.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240517P00010000 | 2024-05-01 12:30PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 727 | 64.06% |
| HA240517P00011000 | 2024-03-05 2:16PM EDT | 11.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 25 | 94 | 99.61% |
| HA240517P00012000 | 2024-04-30 10:35AM EDT | 12.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 1,491 | 34.96% |
| HA240517P00013000 | 2024-04-26 10:29AM EDT | 13.00 | 0.85 | 0.20 | 0.90 | 0.00 | - | 10 | 174 | 60.55% |
| HA240517P00014000 | 2024-04-30 12:21PM EDT | 14.00 | 1.95 | 1.00 | 3.70 | 0.00 | - | 2 | 15 | 139.45% |
| HA240517P00015000 | 2024-05-02 10:26AM EDT | 15.00 | 2.45 | 2.00 | 3.20 | 0.00 | - | 1 | 26 | 73.44% |
| HA240517P00016000 | 2023-12-27 1:44PM EDT | 16.00 | 2.45 | 0.00 | 3.60 | 0.00 | - | 3 | 3 | 91.02% |
| HA240517P00018000 | 2024-02-07 4:02PM EDT | 18.00 | 3.90 | 2.60 | 6.20 | 0.00 | - | 20 | 0 | 212.70% |
© 2024 Yahoo. All rights reserved.