UK markets open in 2 hours 45 minutes
NIKKEI 225
39,113.12 +43.44 (+0.11%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.34 -0.46 (-0.58%) GOLD FUTURES
2,417.70 -20.80 (-0.85%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,979.80 +3,501.75 (+6.67%)
Hawaiian Holdings, Inc. (HA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 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 | 231.45% |
| HA260116C00003000 | 2024-01-26 3:15PM EDT | 3.00 | 12.10 | 9.80 | 14.00 | 0.00 | - | 7 | 46 | 157.23% |
| HA260116C00004000 | 2023-11-21 3:50PM EDT | 4.00 | 2.40 | 8.10 | 13.00 | 0.00 | - | - | 1 | 108.30% |
| HA260116C00005000 | 2024-04-25 1:59PM EDT | 5.00 | 9.30 | 7.60 | 12.00 | 0.00 | - | 1 | 186 | 100.00% |
| HA260116C00007000 | 2024-01-25 11:21AM EDT | 7.00 | 8.19 | 6.60 | 11.00 | 0.00 | - | 1 | 31 | 99.90% |
| HA260116C00010000 | 2024-05-03 2:14PM EDT | 10.00 | 5.70 | 4.10 | 8.20 | 0.00 | - | 3 | 73 | 70.17% |
| HA260116C00012000 | 2024-05-08 2:26PM EDT | 12.00 | 4.50 | 2.55 | 7.40 | 0.00 | - | 105 | 116 | 64.36% |
| HA260116C00015000 | 2024-05-15 1:04PM EDT | 15.00 | 3.00 | 0.60 | 5.50 | 0.00 | - | 2 | 72 | 51.22% |
| HA260116C00017000 | 2024-05-15 10:35AM EDT | 17.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 60 | 51.47% |
| HA260116C00020000 | 2024-05-13 3:45PM EDT | 20.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 5 | 54 | 25.00% |
| HA260116C00022000 | 2024-03-28 9:32AM EDT | 22.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 32.52% |
| HA260116C00025000 | 2024-01-10 4:36PM EDT | 25.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 200 | 201 | 72.17% |
Putsfor16 January 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 | 116.41% |
| HA260116P00002000 | 2023-12-01 11:37AM EDT | 2.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 96.48% |
| HA260116P00003000 | 2024-01-12 10:30AM EDT | 3.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 69 | 105.47% |
| HA260116P00004000 | 2023-12-19 4:41PM EDT | 4.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 191.02% |
| HA260116P00005000 | 2024-02-13 12:06PM EDT | 5.00 | 0.47 | 0.15 | 1.25 | 0.00 | - | 8 | 264 | 80.57% |
| HA260116P00007000 | 2024-04-29 9:32AM EDT | 7.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 108.98% |
| HA260116P00010000 | 2024-04-24 11:56AM EDT | 10.00 | 2.40 | 1.10 | 2.10 | 0.00 | - | 259 | 1,582 | 52.05% |
| HA260116P00012000 | 2024-05-09 9:41AM EDT | 12.00 | 2.40 | 1.75 | 2.60 | 0.00 | - | 4 | 3,391 | 51.88% |
| HA260116P00015000 | 2024-05-08 10:25AM EDT | 15.00 | 3.50 | 1.00 | 6.00 | 0.00 | - | 30 | 145 | 74.66% |
| HA260116P00017000 | 2023-12-06 12:08PM EDT | 17.00 | 3.20 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 60.40% |
© 2024 Yahoo. All rights reserved.