Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor20 December 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 | 392.19% |
| HA241220C00002000 | 2023-11-30 10:30AM EDT | 2.00 | 2.80 | 11.30 | 15.00 | 0.00 | - | 1 | 1 | 422.66% |
| HA241220C00003000 | 2023-12-05 3:55PM EDT | 3.00 | 11.00 | 9.70 | 13.50 | 0.00 | - | 15 | 17 | 228.71% |
| HA241220C00005000 | 2024-03-08 2:42PM EDT | 5.00 | 9.30 | 8.10 | 9.70 | 0.00 | - | 1 | 1,370 | 99.80% |
| HA241220C00007000 | 2024-05-03 10:22AM EDT | 7.00 | 6.40 | 5.30 | 9.50 | 0.00 | - | 1 | 332 | 99.90% |
| HA241220C00010000 | 2024-05-07 11:20AM EDT | 10.00 | 4.42 | 2.90 | 7.10 | 0.00 | - | 2 | 185 | 79.39% |
| HA241220C00012000 | 2024-05-07 11:20AM EDT | 12.00 | 2.87 | 1.50 | 4.50 | 0.00 | - | 2 | 73 | 53.27% |
| HA241220C00015000 | 2024-05-16 2:36PM EDT | 15.00 | 1.50 | 1.20 | 1.80 | 0.00 | - | 1 | 332 | 55.42% |
| HA241220C00017000 | 2024-05-03 10:19AM EDT | 17.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| HA241220C00020000 | 2024-05-14 10:37AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,449 | 34.67% |
| HA241220C00022000 | 2023-12-05 3:03PM EDT | 22.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 1 | 46.00% |
| HA241220C00025000 | 2024-04-09 9:34AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 422 | 39.65% |
Putsfor20 December 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 | 179.69% |
| HA241220P00002000 | 2024-05-08 10:26AM EDT | 2.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 19 | 147.66% |
| HA241220P00003000 | 2024-05-15 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 495 | 135.16% |
| HA241220P00004000 | 2024-05-08 10:18AM EDT | 4.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 10 | 19 | 107.03% |
| HA241220P00005000 | 2024-05-03 10:36AM EDT | 5.00 | 0.60 | 0.05 | 2.45 | 0.00 | - | 1 | 366 | 171.39% |
| HA241220P00007000 | 2024-05-09 1:45PM EDT | 7.00 | 0.35 | 0.20 | 1.25 | 0.00 | - | 199 | 8,094 | 97.27% |
| HA241220P00010000 | 2024-05-08 2:06PM EDT | 10.00 | 1.00 | 0.55 | 1.30 | 0.00 | - | 1,001 | 15,800 | 64.21% |
| HA241220P00012000 | 2024-05-13 1:18PM EDT | 12.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 7,311 | 6.25% |
| HA241220P00015000 | 2024-05-01 12:06PM EDT | 15.00 | 2.50 | 1.15 | 4.70 | 0.00 | - | 2 | 18 | 92.04% |
| HA241220P00017000 | 2024-04-26 9:30AM EDT | 17.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HA241220P00020000 | 2023-12-06 1:39PM EDT | 20.00 | 6.00 | 4.90 | 8.50 | 0.00 | - | 2 | 0 | 92.38% |
© 2024 Yahoo. All rights reserved.