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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.45 | 7.60 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 4.00 | 5.35 | 5.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 4.50 | 4.90 | 5.35 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 5.00 | 4.30 | 5.00 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 5.50 | 2.85 | 4.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 6.00 | 3.55 | 3.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 6.50 | 2.51 | 4.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 7.00 | 1.92 | 2.91 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 7.50 | 1.63 | 2.24 | 2.15 | 0.00 | 0.00% | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 8.00 | 0.86 | 2.01 | % | 0 | 0 | 0.54 | 1.00 | 0.02 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 8.50 | 0.00 | 1.96 | % | 0 | 0 | 1.46 | 0.97 | 0.07 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 9.00 | 0.74 | 1.69 | % | 0 | 0 | 1.38 | 0.90 | 0.20 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 9.50 | 0.38 | 0.63 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.76 | 0.37 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 10.00 | 0.27 | 0.34 | 0.32 | 0.00 | 0.00% | 0 | 1,085 | 0.24 | 0.55 | 0.48 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 10.50 | 0.14 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 151 | 0.29 | 0.32 | 0.45 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.54 | % | 0 | 0 | 1.18 | 0.16 | 0.30 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 11.50 | 0.00 | 0.28 | % | 0 | 0 | 0.65 | 0.06 | 0.15 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.29 | % | 0 | 0 | 0.81 | 0.02 | 0.06 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 136 | 0.61 | 0.01 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 110 | 0.62 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 3.14 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:06 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.38 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 7.50 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 486 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.13 | % | 0 | 0 | 1.12 | 0.00 | 0.02 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 8.50 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | -0.03 | 0.07 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 9.00 | 0.19 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 83 | 0.55 | -0.10 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 9.50 | 0.00 | 0.46 | % | 0 | 0 | 0.61 | -0.24 | 0.37 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 10.00 | 0.60 | 0.94 | 0.50 | 0.00 | 0.00% | 0 | 45 | 1.29 | -0.45 | 0.48 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 1.29 | % | 0 | 0 | 0.87 | -0.68 | 0.45 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 2.07 | % | 0 | 0 | 1.58 | -0.84 | 0.30 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 11.50 | 1.46 | 2.39 | % | 0 | 0 | 1.50 | -0.94 | 0.15 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 12.00 | 1.84 | 2.87 | % | 0 | 0 | 1.23 | -0.98 | 0.06 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 12.50 | 1.65 | 3.25 | 3.30 | 0.00 | 0.00% | 0 | 11 | 1.45 | -0.99 | 0.02 | 0.00 | 1/6/2025 | 1/21/2025 4:00:06 PM EST |
| 13.00 | 2.79 | 3.70 | % | 0 | 0 | 1.39 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 13.50 | 3.80 | 4.15 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 14.00 | 2.92 | 4.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 14.50 | 3.55 | 5.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 15.00 | 5.15 | 6.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 16.00 | 6.15 | 6.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 17.00 | 7.15 | 7.55 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 17.50 | 6.55 | 8.10 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 18.00 | 8.25 | 9.95 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 20.00 | 10.15 | 10.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |