Options Chain for HAWAIIAN HOLDINGS INC COM (HA) - $17.04 as of 9/6/2024 3:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.70 | 16.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 5.00 | 11.70 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 6.00 | 10.70 | 13.40 | % | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 7.00 | 9.70 | 12.40 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 8.00 | 7.70 | 11.40 | 10.55 | 0.00 | 0.00% | 0 | 3 | 6.45 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 9.00 | 7.70 | 10.40 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 6.30 | 9.40 | 8.62 | 0.00 | 0.00% | 0 | 69 | 5.03 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 11.00 | 5.70 | 8.40 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.00 | 3.60 | 7.40 | 5.90 | 0.00 | 0.00% | 0 | 650 | 1.96 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 12.50 | 4.20 | 6.90 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 13.00 | 2.60 | 6.50 | 4.50 | 0.00 | 0.00% | 0 | 224 | 3.43 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 13.50 | 3.20 | 6.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 14.00 | 2.90 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 1,053 | 1.10 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 14.50 | 1.10 | 4.90 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 15.00 | 0.55 | 3.00 | 2.65 | 0.00 | 0.00% | 0 | 6,349 | 1.42 | 0.98 | 0.04 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 15.50 | 0.10 | 4.00 | % | 0 | 0 | 2.42 | 0.97 | 0.08 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 16.00 | 0.20 | 1.80 | 1.41 | -0.14 | -9.04% | 25 | 2,185 | 0.92 | 0.88 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.50 | 0.00 | 3.00 | % | 0 | 0 | 2.03 | 0.76 | 0.36 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 17.00 | 0.30 | 0.45 | 0.30 | -0.20 | -40.00% | 6 | 9,876 | 0.25 | 0.55 | 0.49 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2,147 | 1,009 | 0.14 | 0.28 | 0.49 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18,875 | 0.23 | 0.08 | 0.24 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 18.50 | 0.00 | 0.05 | % | 0 | 0 | 0.31 | 0.02 | 0.07 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 169 | 0.39 | 0.00 | 0.01 | 0.00 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 19.50 | 0.00 | 2.10 | % | 0 | 0 | 2.24 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.52 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 20.50 | 0.00 | 2.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.10 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 21.50 | 0.00 | 2.10 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.10 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.10 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.10 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.10 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 429 | 3.18 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,085 | 2.73 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 317 | 2.36 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,637 | 2.04 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 30 | 19,614 | 1.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 294 | 1.71 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,998 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 12.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 5,035 | 3.84 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 12.50 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 20 | 3.59 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 13.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,244 | 1.05 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 13.50 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 0.05 | 0.10 | 0.10 | +0.01 | +11.12% | 210 | 2,372 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 14.50 | 0.05 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 6 | 2,574 | 0.63 | -0.02 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 15.50 | 0.05 | 2.25 | % | 0 | 0 | 1.37 | -0.03 | 0.08 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 16.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1,213 | 0.54 | -0.12 | 0.20 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 16.50 | 0.00 | 2.55 | % | 0 | 0 | 1.98 | -0.24 | 0.36 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 17.00 | 0.20 | 0.30 | 0.23 | -0.17 | -42.50% | 772 | 3,888 | 0.23 | -0.45 | 0.49 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 2.50 | 0.30 | 0.00 | 0.00% | 0 | 17 | 1.70 | -0.72 | 0.49 | -0.01 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 62 | 0.55 | -0.92 | 0.24 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 18.50 | 0.40 | 3.50 | % | 0 | 0 | 1.98 | -0.98 | 0.07 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 19.00 | 0.30 | 4.00 | % | 0 | 0 | 2.11 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 19.50 | 0.50 | 4.50 | % | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 20.00 | 1.00 | 5.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 20.50 | 1.50 | 5.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 21.00 | 1.90 | 6.00 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 21.50 | 2.40 | 6.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 22.00 | 2.90 | 7.00 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 22.50 | 3.40 | 7.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 23.00 | 3.90 | 8.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 24.00 | 4.90 | 9.00 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 25.00 | 5.90 | 10.00 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |