Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $9.49 as of 1/22/2025 8:51:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.65 | 7.30 | 5.22 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 4.50 | 4.15 | 6.90 | 4.74 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 5.00 | 3.10 | 6.40 | 4.18 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 5.50 | 3.90 | 5.90 | 4.03 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 6.00 | 3.35 | 5.40 | 2.63 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 6.50 | 2.80 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 7.00 | 2.32 | 4.25 | 1.41 | 0.00 | 0.00% | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 7.50 | 1.43 | 3.65 | 0.94 | 0.00 | 0.00% | 0 | 2 | 8.23 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 8.00 | 1.33 | 3.25 | 1.20 | 0.00 | 0.00% | 0 | 20 | 7.65 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 8.50 | 0.90 | 1.62 | 0.92 | 0.00 | 0.00% | 0 | 197 | 3.21 | 1.00 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 9.00 | 0.55 | 1.46 | 0.65 | 0.00 | 0.00% | 0 | 307 | 4.87 | 0.92 | 0.34 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 9.50 | 0.20 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 1,753 | 0.48 | 0.59 | 0.93 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 10.00 | 0.03 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 864 | 0.58 | 0.16 | 0.60 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 207 | 0.76 | 0.02 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 60 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 11.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 80 | 4.02 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 4.38 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 13.50 | 0.00 | 0.95 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 14.50 | 0.00 | 0.95 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 15.50 | 0.00 | 1.50 | % | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 4:00:06 PM EST |
| 16.50 | 0.00 | 1.00 | % | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 1.86 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 1.60 | % | 0 | 0 | 9.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 1.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 9.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 52 | 2.48 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 444 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 108 | 0.76 | 0.00 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 136 | 0.70 | -0.08 | 0.34 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 9.50 | 0.09 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 37 | 0.42 | -0.41 | 0.93 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.88 | 0.50 | 0.00 | 0.00% | 0 | 134 | 3.25 | -0.84 | 0.60 | -0.02 | 12/31/2024 | 1/21/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 2.80 | 0.89 | 0.00 | 0.00% | 0 | 44 | 6.46 | -0.98 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 11.00 | 0.95 | 2.93 | 1.16 | 0.00 | 0.00% | 0 | 3 | 5.84 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:06 PM EST |
| 11.50 | 0.91 | 4.00 | % | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 12.00 | 2.25 | 4.50 | % | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 12.50 | 2.46 | 5.00 | % | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 13.00 | 2.07 | 5.50 | % | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 13.50 | 3.85 | 6.00 | % | 0 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 14.00 | 3.25 | 6.50 | % | 0 | 0 | 9.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 14.50 | 4.75 | 7.00 | % | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 15.00 | 4.15 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 15.50 | 5.85 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 16.00 | 6.35 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 16.50 | 6.70 | 9.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 17.00 | 6.40 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 17.50 | 7.85 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 18.00 | 8.25 | 10.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 19.00 | 9.35 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 20.00 | 10.25 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |