NasdaqGS - Delayed Quote • USD
Hawaiian Holdings, Inc. (HA)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240517C00009000 | 12/12/2023 8:41 PM | 9 | 4.90 | 4.60 | 7.50 | 0.00 | 0.00% | - | 150 | 526.17% |
| HA240517C00010000 | 5/3/2024 6:30 PM | 10 | 3.23 | 2.10 | 4.70 | 0.63 | 24.23% | 4 | 6 | 225.00% |
| HA240517C00012000 | 4/24/2024 7:59 PM | 12 | 0.80 | 0.00 | 1.30 | 0.00 | 0.00% | - | 100 | 111.33% |
| HA240517C00013000 | 5/3/2024 7:53 PM | 13 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 4 | 119 | 35.55% |
| HA240517C00014000 | 5/2/2024 5:04 PM | 14 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 181 | 45.31% |
| HA240517C00015000 | 4/24/2024 1:44 PM | 15 | 0.05 | 0.05 | 0.35 | 0.00 | 0.00% | 22 | 116 | 95.12% |
| HA240517C00016000 | 5/2/2024 5:26 PM | 16 | 0.18 | 0.00 | 0.90 | 0.00 | 0.00% | 18 | 8 | 153.71% |
| HA240517C00017000 | 3/19/2024 4:06 PM | 17 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 37 | 252.54% |
| HA240517C00018000 | 2/6/2024 8:30 PM | 18 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 181.25% |
| HA240517C00019000 | 12/27/2023 3:13 PM | 19 | 0.75 | 0.00 | 2.15 | 0.00 | 0.00% | - | 5 | 291.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HA240517P00010000 | 5/1/2024 4:30 PM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 37 | 727 | 68.75% |
| HA240517P00011000 | 3/5/2024 6:16 PM | 11 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 94 | 107.03% |
| HA240517P00012000 | 4/30/2024 2:35 PM | 12 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 1,491 | 37.50% |
| HA240517P00013000 | 4/26/2024 2:29 PM | 13 | 0.85 | 0.20 | 0.90 | 0.00 | 0.00% | 10 | 174 | 65.04% |
| HA240517P00014000 | 4/30/2024 4:21 PM | 14 | 1.95 | 1.00 | 3.00 | 0.00 | 0.00% | 2 | 15 | 110.35% |
| HA240517P00015000 | 5/2/2024 2:26 PM | 15 | 2.45 | 2.00 | 3.30 | 0.00 | 0.00% | 1 | 26 | 88.28% |
| HA240517P00016000 | 12/27/2023 5:44 PM | 16 | 2.45 | 0.00 | 3.60 | 0.00 | 0.00% | 3 | 3 | 97.66% |
| HA240517P00018000 | 2/7/2024 8:02 PM | 18 | 3.90 | 2.60 | 6.20 | 0.00 | 0.00% | 20 | 0 | 228.52% |
Related Tickers
ALK Alaska Air Group, Inc.
42.68
-0.05%
ULCC Frontier Group Holdings, Inc.
5.76
-3.03%
AZUL Azul S.A.
6.42
+8.63%
SNCY Sun Country Airlines Holdings, Inc.
13.85
+0.44%
SKYW SkyWest, Inc.
75.33
+0.47%
JBLU JetBlue Airways Corporation
5.80
+0.52%
ALGT Allegiant Travel Company
55.63
+2.32%
SAVE Spirit Airlines, Inc.
3.7100
+0.82%
RYAAY Ryanair Holdings plc
140.30
+0.36%
LUV Southwest Airlines Co.
26.15
-0.98%