Options Chain for BANK HAWAII CORP COM (BOH) - $62.39 as of 3/28/2024 9:10:13 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 35.80 | 40.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST | |||
30.00 | 30.70 | 35.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST | |||
35.00 | 25.80 | 30.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST | |||
40.00 | 20.90 | 24.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST | |||
45.00 | 15.60 | 20.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST | |||
50.00 | 11.00 | 13.10 | 13.12 | 0.00 | 0.00% | 0 | 349 | 0.79 | 0.99 | 0.00 | 0.00 | 2/15/2024 | 3/28/2024 3:58:51 PM EST |
55.00 | 6.90 | 9.90 | 8.47 | 0.00 | 0.00% | 0 | 166 | 0.59 | 0.93 | 0.02 | -0.02 | 2/1/2024 | 3/28/2024 3:58:51 PM EST |
60.00 | 1.40 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 281 | 0.30 | 0.70 | 0.07 | -0.04 | 3/27/2024 | 3/28/2024 3:58:51 PM EST |
65.00 | 0.05 | 1.00 | 0.90 | +0.20 | +28.58% | 14 | 181 | 0.29 | 0.31 | 0.08 | -0.04 | 3/28/2024 | 3/28/2024 3:58:51 PM EST |
70.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 45 | 0.39 | 0.07 | 0.03 | -0.01 | 3/27/2024 | 3/28/2024 3:58:51 PM EST |
75.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 57 | 0.54 | 0.01 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:58:51 PM EST |
80.00 | 0.00 | 4.50 | 0.29 | 0.00 | 0.00% | 0 | 13 | 1.62 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 3/28/2024 3:58:51 PM EST |
85.00 | 0.00 | 4.50 | 0.15 | 0.00 | 0.00% | 0 | 90 | 1.79 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 3/28/2024 3:58:51 PM EST |
90.00 | 0.00 | 4.50 | % | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST | |||
95.00 | 0.00 | 1.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST | |||
100.00 | 0.00 | 4.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST | |||
105.00 | 0.00 | 1.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 4.50 | 0.10 | 0.00 | 0.00% | 0 | 442 | 4.48 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:58:51 PM EST |
30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,380 | 1.43 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 3/28/2024 3:58:51 PM EST |
35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 126 | 1.16 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:58:51 PM EST |
40.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 73 | 0.98 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 3/28/2024 3:58:51 PM EST |
45.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 153 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:58:51 PM EST |
50.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 108 | 0.66 | -0.01 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:58:51 PM EST |
55.00 | 0.05 | 0.90 | 0.15 | -0.20 | -57.15% | 1 | 643 | 0.44 | -0.07 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 3:58:51 PM EST |
60.00 | 0.40 | 1.15 | 0.83 | -0.97 | -53.89% | 1 | 238 | 0.29 | -0.30 | 0.07 | -0.04 | 3/28/2024 | 3/28/2024 3:58:51 PM EST |
65.00 | 1.85 | 3.80 | 3.86 | 0.00 | 0.00% | 0 | 71 | 0.37 | -0.69 | 0.08 | -0.04 | 3/22/2024 | 3/28/2024 3:58:51 PM EST |
70.00 | 5.50 | 9.00 | % | 0 | 0 | 0.65 | -0.93 | 0.03 | -0.01 | 3/28/2024 3:58:51 PM EST | |||
75.00 | 10.50 | 14.50 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:58:51 PM EST |
80.00 | 15.50 | 19.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST | |||
85.00 | 20.80 | 24.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST | |||
90.00 | 25.80 | 29.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST | |||
95.00 | 30.80 | 35.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST | |||
100.00 | 35.50 | 39.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST | |||
105.00 | 40.50 | 44.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:51 PM EST |