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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 3.95 | 6.90 | % | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 5.00 | 4.30 | 6.40 | % | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 5.50 | 3.80 | 5.90 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 6.00 | 3.35 | 5.45 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 6.50 | 2.58 | 5.50 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 7.00 | 1.92 | 4.45 | 3.00 | 0.00 | 0.00% | 0 | 20 | 5.71 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:06 PM EST |
| 7.50 | 1.83 | 3.95 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 8.00 | 1.18 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 23 | 1.77 | 1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 8.50 | 1.01 | 1.19 | 1.20 | 0.00 | 0.00% | 0 | 257 | 0.78 | 0.96 | 0.12 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 9.00 | 0.52 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 181 | 0.54 | 0.83 | 0.39 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 9.50 | 0.25 | 0.72 | 0.28 | 0.00 | 0.00% | 0 | 1,218 | 0.71 | 0.56 | 0.63 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 10.00 | 0.06 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 376 | 0.43 | 0.26 | 0.54 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 163 | 0.40 | 0.07 | 0.24 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 32 | 0.79 | 0.02 | 0.06 | 0.00 | 12/24/2024 | 1/21/2025 4:00:06 PM EST |
| 11.50 | 0.00 | 0.07 | % | 0 | 0 | 0.86 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.40 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 79 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:06 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 14.50 | 0.00 | 0.95 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.95 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.21 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 2 | 5.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 8.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 80 | 0.63 | -0.04 | 0.12 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 239 | 0.46 | -0.17 | 0.39 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 9.50 | 0.16 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.44 | 0.63 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 1.02 | 0.86 | 0.00 | 0.00% | 0 | 45 | 1.88 | -0.74 | 0.54 | -0.01 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 3.00 | % | 0 | 0 | 3.86 | -0.93 | 0.24 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 11.00 | 1.09 | 3.50 | % | 0 | 0 | 4.11 | -0.98 | 0.06 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 11.50 | 1.69 | 4.00 | % | 0 | 0 | 4.33 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 12.00 | 2.05 | 4.50 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 12.50 | 2.49 | 5.50 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 13.00 | 2.93 | 6.00 | % | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 13.50 | 3.80 | 6.50 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 14.00 | 3.10 | 7.00 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 14.50 | 3.80 | 7.50 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 15.00 | 4.25 | 7.50 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 15.50 | 4.70 | 7.10 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 16.00 | 5.50 | 9.00 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 17.00 | 6.00 | 10.00 | % | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 17.50 | 7.70 | 10.50 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 18.00 | 8.20 | 10.50 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 19.00 | 8.30 | 12.00 | % | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 20.00 | 9.35 | 13.00 | % | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |