HA - Hawaiian Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HA190816C000240002019-07-22 12:08AM EDT24.003.903.303.600.00---50.78%
HA190816C000250002019-07-12 3:01PM EDT25.003.192.502.800.00-2055.08%
HA190816C000260002019-07-22 2:48PM EDT26.002.101.852.10-0.16-7.08%1052.64%
HA190816C000270002019-07-22 11:24AM EDT27.001.551.301.45-0.45-22.50%3048.63%
HA190816C000280002019-07-22 3:33PM EDT28.000.940.851.00-0.11-10.48%50047.90%
HA190816C000290002019-07-22 1:24PM EDT29.000.710.500.65-0.08-10.13%10046.88%
HA190816C000300002019-07-22 3:34PM EDT30.000.350.250.40-0.16-31.37%46046.00%
HA190816C000310002019-07-22 3:13PM EDT31.000.200.200.25-0.21-51.22%34046.19%
HA190816C000320002019-07-19 2:05PM EDT32.000.200.050.150.00-150046.29%
HA190816C000330002019-07-22 10:24AM EDT33.000.050.000.15-0.10-66.67%--52.34%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HA190816P000180002019-07-10 10:58AM EDT18.000.050.000.250.00--094.92%
HA190816P000190002019-07-10 3:55PM EDT19.000.100.000.250.00--084.38%
HA190816P000200002019-07-22 12:09AM EDT20.000.050.000.250.00---74.22%
HA190816P000210002019-06-27 3:32PM EDT21.000.300.050.150.00-28061.33%
HA190816P000220002019-07-22 2:09PM EDT22.000.150.100.20-0.04-21.05%24057.42%
HA190816P000230002019-07-22 10:23AM EDT23.000.210.200.30-0.05-19.23%4055.47%
HA190816P000240002019-07-22 12:08PM EDT24.000.300.300.400.00-20050.88%
HA190816P000250002019-07-22 3:54PM EDT25.000.550.500.65+0.05+10.00%31052.93%
HA190816P000260002019-07-22 12:00PM EDT26.000.770.800.95-0.03-3.75%11050.78%
HA190816P000270002019-07-22 10:56AM EDT27.001.201.201.400.00-33050.39%
HA190816P000280002019-07-22 1:16PM EDT28.001.541.751.95-0.16-9.41%31049.71%
HA190816P000290002019-07-18 2:51PM EDT29.002.382.352.700.00-2052.64%
HA190816P000300002019-07-22 3:08PM EDT30.003.153.103.40+1.04+49.29%2050.49%
HA190816P000310002019-07-09 1:45PM EDT31.004.003.904.400.00-4059.08%