Options Chain for HAWAIIAN HOLDINGS INC COM (HA) - $12.12 as of 4/26/2024 10:38:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.00 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 5.00 | 7.00 | 9.30 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 6.00 | 5.90 | 8.30 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 7.00 | 5.00 | 7.20 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 8.00 | 4.00 | 6.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 9.00 | 2.35 | 3.80 | % | 0 | 150 | 1.38 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 10.00 | 2.00 | 4.30 | 2.60 | 0.00 | 0.00% | 0 | 6 | 2.95 | 0.98 | 0.03 | 0.00 | 4/24/2024 | 4/25/2024 3:59:32 PM EST |
| 11.00 | 0.90 | 2.15 | % | 0 | 0 | 2.41 | 0.89 | 0.18 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 12.00 | 0.15 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 100 | 0.33 | 0.57 | 0.42 | -0.01 | 4/24/2024 | 4/25/2024 3:59:32 PM EST |
| 13.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.37 | 0.15 | 0.30 | 0.00 | 4/25/2024 | 4/25/2024 3:59:32 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 188 | 0.42 | 0.02 | 0.05 | 0.00 | 4/25/2024 | 4/25/2024 3:59:32 PM EST |
| 15.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 116 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:32 PM EST |
| 16.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:32 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 2.99 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/25/2024 3:59:32 PM EST |
| 18.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/25/2024 3:59:32 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 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 | 0.75 | % | 0 | 0 | 8.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 684 | 0.65 | -0.02 | 0.03 | 0.00 | 4/26/2024 | 4/25/2024 3:59:32 PM EST |
| 11.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 94 | 1.15 | -0.11 | 0.18 | 0.00 | 3/5/2024 | 4/25/2024 3:59:32 PM EST |
| 12.00 | 0.20 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1,478 | 0.30 | -0.43 | 0.42 | -0.01 | 4/25/2024 | 4/25/2024 3:59:32 PM EST |
| 13.00 | 0.20 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 174 | 0.31 | -0.85 | 0.30 | 0.00 | 4/25/2024 | 4/25/2024 3:59:32 PM EST |
| 14.00 | 1.40 | 4.20 | 1.12 | 0.00 | 0.00% | 0 | 16 | 2.46 | -0.98 | 0.05 | 0.00 | 4/18/2024 | 4/25/2024 3:59:32 PM EST |
| 15.00 | 2.20 | 3.30 | 2.70 | 0.00 | 0.00% | 0 | 27 | 2.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:32 PM EST |
| 16.00 | 3.20 | 6.20 | % | 0 | 2 | 2.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 17.00 | 4.20 | 7.20 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 18.00 | 5.00 | 8.20 | 3.90 | 0.00 | 0.00% | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 4/25/2024 3:59:32 PM EST |
| 19.00 | 6.00 | 9.20 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 20.00 | 7.00 | 10.20 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 21.00 | 8.00 | 11.20 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 22.00 | 9.70 | 12.00 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST | |||
| 25.00 | 11.60 | 15.10 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:32 PM EST |