U.S. markets closed

Hawaiian Holdings, Inc. (HA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.55+0.10 (+0.49%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HA211015C000100002021-08-20 3:13PM EDT10.008.1210.1010.900.00-22207.23%
HA211015C000120002021-08-20 3:15PM EDT12.006.248.208.700.00-20132.03%
HA211015C000130002021-09-13 12:01PM EDT13.007.407.307.700.00-52115.23%
HA211015C000140002021-08-25 5:21PM EDT14.007.786.206.700.00--099.61%
HA211015C000150002021-08-20 10:54AM EDT15.003.505.305.700.00-1085.16%
HA211015C000160002021-09-14 10:25AM EDT16.004.304.405.200.00-1782.03%
HA211015C000170002021-08-30 9:55AM EDT17.003.303.603.800.00-12257.62%
HA211015C000180002021-09-15 1:07PM EDT18.002.722.752.950.00-17056.35%
HA211015C000190002021-09-17 1:56PM EDT19.002.052.002.15-0.17-7.66%116054.00%
HA211015C000200002021-09-17 2:45PM EDT20.001.301.351.50-0.13-9.09%4344952.34%
HA211015C000210002021-09-17 3:52PM EDT21.000.900.851.00-0.15-14.29%274051.37%
HA211015C000220002021-09-17 3:12PM EDT22.000.500.500.60-0.15-23.08%10052.44%
HA211015C000230002021-09-17 3:52PM EDT23.000.310.300.40-0.04-11.43%42051.76%
HA211015C000240002021-09-17 2:52PM EDT24.000.200.150.250.00-5521251.76%
HA211015C000250002021-09-17 3:52PM EDT25.000.110.050.15+0.01+10.00%354750.59%
HA211015C000260002021-09-13 1:24PM EDT26.000.120.050.100.00-26054.49%
HA211015C000270002021-09-15 11:58AM EDT27.000.050.000.100.00-268356.64%
HA211015C000280002021-08-31 12:50PM EDT28.000.090.000.150.00-2067.38%
HA211015C000290002021-08-19 12:30PM EDT29.000.050.000.150.00-1012773.44%
HA211015C000300002021-09-16 3:41PM EDT30.000.050.000.050.00-1038166.41%
HA211015C000310002021-08-25 5:21PM EDT31.000.120.000.250.00-19092.77%
HA211015C000320002021-08-16 2:19PM EDT32.000.100.000.150.00-13089.45%
HA211015C000330002021-08-25 5:21PM EDT33.000.120.000.150.00-2094.14%
HA211015C000340002021-08-25 5:21PM EDT34.000.120.000.300.00-10112.11%
HA211015C000350002021-08-19 11:02AM EDT35.000.030.000.300.00-10116.99%
HA211015C000360002021-08-25 5:21PM EDT36.000.360.000.100.00-30100.78%
HA211015C000370002021-08-25 5:21PM EDT37.000.100.000.300.00-10126.17%
HA211015C000390002021-08-25 5:21PM EDT39.000.190.000.300.00--0134.77%
HA211015C000400002021-08-25 5:21PM EDT40.000.130.000.300.00-100138.67%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HA211015P000100002021-08-18 11:00AM EDT10.000.050.000.300.00--3169.53%
HA211015P000120002021-08-25 5:21PM EDT12.000.150.000.100.00-200106.25%
HA211015P000140002021-09-17 11:02AM EDT14.000.070.000.15-0.03-30.00%63085.94%
HA211015P000150002021-09-17 9:51AM EDT15.000.100.050.15-0.05-33.33%1077.34%
HA211015P000160002021-09-16 9:48AM EDT16.000.150.050.200.00-45667.97%
HA211015P000170002021-09-17 2:35PM EDT17.000.200.150.25-0.07-25.93%195462.70%
HA211015P000180002021-09-17 2:26PM EDT18.000.400.250.40+0.05+14.29%1332158.11%
HA211015P000190002021-09-16 1:57PM EDT19.000.500.450.600.00-4054.00%
HA211015P000200002021-09-17 2:33PM EDT20.000.950.850.95+0.05+5.56%3226353.52%
HA211015P000210002021-09-17 10:47AM EDT21.001.301.351.45-0.05-3.70%108952.54%
HA211015P000220002021-09-16 9:48AM EDT22.002.081.952.100.00-27851.17%
HA211015P000230002021-09-17 11:20AM EDT23.002.602.752.85-0.37-12.46%3051.76%
HA211015P000240002021-09-15 10:27AM EDT24.004.203.603.700.00-1051.76%
HA211015P000250002021-09-17 12:49PM EDT25.004.354.504.70-1.30-23.01%14056.06%
HA211015P000260002021-08-25 5:21PM EDT26.006.455.405.800.00-7063.87%
HA211015P000270002021-09-08 2:30PM EDT27.007.306.306.700.00-21556.64%
HA211015P000280002021-08-25 5:21PM EDT28.008.407.207.800.00-10062.50%
HA211015P000290002021-08-25 5:21PM EDT29.0011.008.108.800.00-20104.30%
HA211015P000300002021-09-17 2:16PM EDT30.009.559.309.60-2.04-17.60%32090.63%
HA211015P000310002021-08-25 5:21PM EDT31.003.7010.1010.900.00-10078.91%
HA211015P000370002021-08-25 5:21PM EDT37.0010.6016.1016.700.00--0139.84%