Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $9.86 as of 12/26/2024 12:26:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.05 | 7.95 | 6.38 | -0.22 | -3.34% | 4 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 11:58:59 AM EST |
| 4.50 | 4.00 | 7.45 | 5.79 | -0.31 | -5.09% | 3 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 11:58:59 AM EST |
| 5.00 | 4.50 | 6.95 | 4.77 | -0.83 | -14.83% | 3 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 11:58:59 AM EST |
| 5.50 | 4.05 | 6.45 | 4.81 | -0.29 | -5.69% | 2 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 11:58:59 AM EST |
| 6.00 | 3.70 | 5.95 | 3.77 | -0.83 | -18.05% | 7 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 11:58:59 AM EST |
| 6.50 | 3.15 | 5.45 | 3.28 | -0.75 | -18.61% | 3 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 11:58:59 AM EST |
| 7.00 | 2.21 | 4.95 | 2.68 | -0.29 | -9.77% | 5 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 11:58:59 AM EST |
| 7.50 | 2.18 | 4.45 | 2.37 | -0.10 | -4.05% | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 11:58:59 AM EST |
| 8.00 | 1.65 | 3.95 | 1.97 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 11:58:59 AM EST |
| 8.50 | 0.98 | 3.45 | 1.37 | -0.12 | -8.06% | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 11:58:59 AM EST |
| 9.00 | 0.00 | 2.94 | 0.99 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 11:58:59 AM EST |
| 9.50 | 0.27 | 0.63 | 0.37 | +0.02 | +5.72% | 3 | 88 | 1.00 | 0.99 | 0.25 | 0.00 | 12/26/2024 | 12/26/2024 11:58:59 AM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | -0.07 | -70.00% | 2 | 1,022 | 0.27 | 0.28 | 1.85 | -0.02 | 12/26/2024 | 12/26/2024 11:58:59 AM EST |
| 10.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 389 | 0.69 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 11:58:59 AM EST |
| 11.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 320 | 1.80 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 11:58:59 AM EST |
| 11.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 105 | 5.88 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/26/2024 11:58:59 AM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 169 | 6.47 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 11:58:59 AM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 7.01 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 11:58:59 AM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 14.00 | 0.00 | 0.20 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 8.81 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 9.20 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM 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 | 12/26/2024 11:58:59 AM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 12/26/2024 11:58:59 AM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 9.86 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 8.66 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 8.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 7.53 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 11:58:59 AM EST |
| 8.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 185 | 5.06 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 11:58:59 AM EST |
| 9.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 166 | 0.98 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 11:58:59 AM EST |
| 9.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 118 | 0.60 | -0.01 | 0.25 | 0.00 | 12/23/2024 | 12/26/2024 11:58:59 AM EST |
| 10.00 | 0.12 | 0.21 | 0.18 | +0.09 | +100.00% | 5 | 641 | 0.62 | -0.72 | 1.85 | -0.02 | 12/26/2024 | 12/26/2024 11:58:59 AM EST |
| 10.50 | 0.00 | 0.75 | 0.69 | +0.14 | +25.46% | 14 | 29 | 1.54 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 11:58:59 AM EST |
| 11.00 | 0.00 | 3.30 | 0.86 | 0.00 | 0.00% | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 12/26/2024 11:58:59 AM EST |
| 11.50 | 1.30 | 3.80 | 1.41 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 11:58:59 AM EST |
| 12.00 | 1.80 | 4.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 12.50 | 2.00 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 13.00 | 2.50 | 5.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 13.50 | 3.10 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 14.00 | 3.60 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 14.50 | 4.10 | 6.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 15.00 | 4.60 | 7.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 15.50 | 5.10 | 7.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 16.00 | 5.45 | 8.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 16.50 | 5.95 | 8.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 17.00 | 6.45 | 9.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 17.50 | 6.95 | 9.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 18.00 | 7.45 | 10.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 18.50 | 7.40 | 10.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 19.00 | 7.70 | 11.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 19.50 | 8.40 | 11.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST | |||
| 20.00 | 9.45 | 12.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:59 AM EST |