U.S. markets close in 3 hours 19 minutes

Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.20-0.16 (-0.79%)
As of 12:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HA210820C000150002021-07-20 1:51PM EDT15.004.505.105.400.00-1166.80%
HA210820C000160002021-07-22 9:30AM EDT16.004.404.204.500.00-1570.31%
HA210820C000170002021-07-21 12:29PM EDT17.003.703.303.500.00--461.33%
HA210820C000180002021-07-27 11:22AM EDT18.002.802.402.650.00-12055.86%
HA210820C000190002021-07-28 10:07AM EDT19.001.501.751.90-0.50-25.00%912656.15%
HA210820C000200002021-07-28 12:06PM EDT20.001.151.151.25-0.31-21.23%9427053.42%
HA210820C000210002021-07-28 12:22PM EDT21.000.750.700.80-0.30-28.57%56376552.44%
HA210820C000220002021-07-28 11:49AM EDT22.000.400.400.50-0.32-44.44%473,97352.34%
HA210820C000230002021-07-28 11:25AM EDT23.000.250.250.35-0.17-40.48%623,34355.47%
HA210820C000240002021-07-28 9:53AM EDT24.000.100.100.25-0.22-68.75%5843355.86%
HA210820C000250002021-07-28 12:01PM EDT25.000.050.050.15-0.15-75.00%8127356.25%
HA210820C000260002021-07-27 3:21PM EDT26.000.150.000.250.00-453967.19%
HA210820C000270002021-07-27 2:12PM EDT27.000.100.000.150.00-1410666.80%
HA210820C000280002021-07-21 2:53PM EDT28.000.050.000.050.00-111460.94%
HA210820C000290002021-07-15 1:59PM EDT29.000.100.000.250.00-224187.89%
HA210820C000300002021-07-20 2:28PM EDT30.000.050.000.150.00-125385.16%
HA210820C000310002021-07-21 10:57AM EDT31.000.020.000.100.00-53784.77%
HA210820C000320002021-07-16 10:11AM EDT32.000.050.000.250.00-522105.47%
HA210820C000330002021-07-15 2:29PM EDT33.000.080.000.750.00-312141.41%
HA210820C000340002021-07-26 3:38PM EDT34.000.450.000.750.00-32147.27%
HA210820C000350002021-06-24 1:58PM EDT35.000.410.000.500.00--2139.06%
HA210820C000360002021-07-19 1:21PM EDT36.000.020.000.750.00--1158.20%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HA210820P000130002021-07-27 1:42PM EDT13.000.050.000.250.00-653112.11%
HA210820P000140002021-07-20 10:25AM EDT14.000.150.050.150.00-81,07591.41%
HA210820P000150002021-07-27 2:11PM EDT15.000.110.050.250.00-108885.16%
HA210820P000160002021-07-28 10:22AM EDT16.000.210.100.25+0.06+40.00%21,08073.44%
HA210820P000170002021-07-27 12:42PM EDT17.000.350.200.300.00-507165.82%
HA210820P000180002021-07-28 11:59AM EDT18.000.400.350.45-0.08-16.67%912461.04%
HA210820P000190002021-07-28 12:20PM EDT19.000.630.600.70-0.12-16.00%3731357.52%
HA210820P000200002021-07-28 12:15PM EDT20.001.101.001.15-0.03-2.65%4171757.03%
HA210820P000210002021-07-27 3:32PM EDT21.001.601.551.70-0.15-8.57%156756.15%
HA210820P000220002021-07-20 10:29AM EDT22.003.402.252.350.00-114655.18%
HA210820P000230002021-07-20 9:30AM EDT23.004.503.003.200.00-19555.47%
HA210820P000240002021-07-22 3:10PM EDT24.004.353.904.100.00-115058.01%
HA210820P000250002021-07-16 12:17PM EDT25.005.424.805.200.00-2216067.19%
HA210820P000260002021-07-09 9:30AM EDT26.005.615.806.100.00-36170.31%
HA210820P000270002021-07-26 3:46PM EDT27.006.406.807.100.00-410377.73%
HA210820P000280002021-06-25 12:14PM EDT28.005.158.308.500.00-427124.41%
HA210820P000290002021-07-16 1:33PM EDT29.009.028.709.000.00-2411374.22%
HA210820P000300002021-07-19 12:04AM EDT30.0010.209.7010.400.00--1109.77%
HA210820P000310002021-07-19 12:04AM EDT31.008.7610.8011.000.00--195.70%
HA210820P000360002021-06-24 9:36AM EDT36.008.7016.1016.500.00--0170.12%