Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $11.24 as of 9/6/2024 3:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.00 | 9.45 | 9.47 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 3.00 | 6.50 | 8.00 | 8.97 | 0.00 | 0.00% | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 4.00 | 6.05 | 8.15 | 7.97 | 0.00 | 0.00% | 0 | 5 | 7.59 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 5.00 | 5.20 | 7.15 | 7.65 | 0.00 | 0.00% | 0 | 11 | 6.14 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 6.00 | 4.55 | 6.10 | 6.40 | 0.00 | 0.00% | 0 | 2 | 4.93 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 7.00 | 3.45 | 5.10 | 5.40 | 0.00 | 0.00% | 0 | 3 | 4.04 | 0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 7.50 | 2.73 | 3.90 | 4.80 | 0.00 | 0.00% | 0 | 107 | 2.36 | 0.95 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 8.00 | 2.40 | 4.00 | 4.05 | 0.00 | 0.00% | 0 | 2 | 3.12 | 0.94 | 0.05 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 8.50 | 2.31 | 2.88 | 2.19 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.88 | 0.08 | -0.02 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 9.00 | 1.58 | 3.15 | 1.76 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.87 | 0.10 | -0.02 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 9.50 | 1.33 | 2.41 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.81 | 0.14 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 10.00 | 1.11 | 1.52 | 1.49 | -0.01 | -0.67% | 2 | 961 | 0.76 | 0.73 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 10.50 | 0.82 | 1.65 | 1.16 | -1.08 | -48.22% | 10 | 5 | 1.22 | 0.63 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 11.00 | 0.47 | 0.66 | 0.65 | -0.32 | -32.99% | 12 | 135 | 0.71 | 0.51 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 11.50 | 0.17 | 0.46 | 0.42 | -0.53 | -55.79% | 2 | 117 | 0.76 | 0.40 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 12.00 | 0.05 | 0.32 | 0.35 | -0.07 | -16.67% | 22 | 695 | 0.64 | 0.29 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 0.10 | 0.19 | 0.19 | -0.11 | -36.67% | 7 | 2,155 | 0.77 | 0.21 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 13.00 | 0.00 | 0.15 | 0.12 | -0.08 | -40.00% | 38 | 674 | 0.79 | 0.16 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 13.50 | 0.07 | 0.11 | 0.18 | 0.00 | 0.00% | 0 | 48 | 0.83 | 0.13 | 0.11 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 14.00 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 119 | 0.85 | 0.11 | 0.09 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 14.50 | 0.00 | 0.27 | 0.17 | 0.00 | 0.00% | 0 | 35 | 0.87 | 0.09 | 0.08 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.01 | 0.07 | 0.08 | 0.00 | 0.00% | 18 | 2,592 | 0.97 | 0.07 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 15.50 | 0.02 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.02 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 446 | 1.22 | 0.01 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.81 | 0.00 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 2,307 | 1.21 | 0.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 16 | 1,602 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 21.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.25 | 0.01 | -0.04 | -80.00% | 19 | 247 | 1.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 23.00 | 0.00 | 0.21 | 0.01 | % | 1 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST | |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,945 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 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 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 739 | 3.54 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:49 PM EST |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 830 | 1.97 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | -0.01 | 0.01 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 7.50 | 0.03 | 0.05 | 0.07 | +0.01 | +16.67% | 22 | 5,460 | 1.15 | -0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 8.00 | 0.04 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 36 | 1.11 | -0.06 | 0.05 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 8.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 205 | 0.83 | -0.12 | 0.08 | -0.02 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 9.00 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 150 | 0.91 | -0.13 | 0.10 | -0.02 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 9.50 | 0.16 | 0.21 | 0.18 | +0.08 | +80.00% | 1,001 | 202 | 0.84 | -0.19 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 10.00 | 0.27 | 0.41 | 0.30 | +0.07 | +30.44% | 43 | 5,799 | 0.86 | -0.27 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 10.50 | 0.44 | 0.66 | 0.42 | +0.06 | +16.67% | 3 | 115 | 0.77 | -0.37 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 11.00 | 0.65 | 1.99 | 0.74 | +0.21 | +39.63% | 12 | 171 | 0.77 | -0.49 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 11.50 | 0.97 | 1.18 | 0.94 | +0.55 | +141.03% | 5 | 149 | 0.85 | -0.60 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 12.00 | 0.74 | 1.40 | 1.10 | +0.09 | +8.92% | 4 | 206 | 0.77 | -0.71 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 1.69 | 1.88 | 1.69 | +0.18 | +11.93% | 3 | 2,409 | 0.82 | -0.79 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 13.00 | 1.93 | 2.52 | 1.80 | 0.00 | 0.00% | 0 | 121 | 0.78 | -0.84 | 0.14 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 13.50 | 2.33 | 3.15 | 1.41 | 0.00 | 0.00% | 0 | 71 | 1.16 | -0.87 | 0.11 | -0.01 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 14.00 | 2.19 | 4.20 | 2.11 | 0.00 | 0.00% | 0 | 36 | 1.02 | -0.89 | 0.09 | -0.01 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 14.50 | 2.71 | 4.95 | % | 0 | 0 | 1.12 | -0.91 | 0.08 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 15.00 | 4.05 | 4.35 | 4.00 | 0.00 | 0.00% | 0 | 686 | 1.22 | -0.93 | 0.06 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 15.50 | 3.55 | 5.95 | % | 0 | 0 | 1.31 | -0.98 | 0.02 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 16.00 | 4.05 | 6.40 | % | 0 | 0 | 1.39 | -0.99 | 0.02 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 16.50 | 4.55 | 6.70 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 17.00 | 5.25 | 7.40 | 5.05 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.01 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 6.55 | 6.85 | 6.47 | +0.25 | +4.02% | 10 | 120 | 1.63 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 18.00 | 6.00 | 7.45 | 6.35 | 0.00 | 0.00% | 0 | 2 | 2.26 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 18.50 | 6.25 | 8.30 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 19.00 | 6.75 | 8.80 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 19.50 | 7.80 | 9.20 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 20.00 | 8.15 | 10.15 | 8.98 | 0.00 | 0.00% | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 21.00 | 8.75 | 11.20 | 9.70 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 22.00 | 10.00 | 12.45 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 22.50 | 10.50 | 12.15 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 23.00 | 11.05 | 13.20 | 11.40 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 13.25 | 14.70 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |