Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $10.50 as of 4/26/2024 3:19:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.50 | 6.65 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 5.70 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 4.80 | 5.95 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.50 | 4.30 | 5.60 | % | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.00 | 2.76 | 4.70 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.50 | 2.86 | 4.45 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.00 | 2.73 | 3.70 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.50 | 2.11 | 4.10 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 8.00 | 0.82 | 3.20 | % | 0 | 0 | 4.42 | 0.98 | 0.04 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 8.50 | 1.14 | 1.69 | % | 0 | 0 | 1.65 | 0.91 | 0.14 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 9.00 | 0.91 | 1.01 | 0.96 | % | 9 | 0 | 0.41 | 0.84 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 9.50 | 0.00 | 0.58 | 0.45 | -0.83 | -64.85% | 126 | 42 | 0.66 | 0.71 | 0.44 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 0.22 | 0.28 | 0.25 | -0.85 | -77.28% | 69 | 68 | 0.55 | 0.45 | 0.54 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 0.09 | 0.13 | 0.12 | -0.17 | -58.63% | 87 | 85 | 0.58 | 0.24 | 0.38 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 0.04 | 0.07 | 0.07 | -0.05 | -41.67% | 896 | 308 | 0.65 | 0.13 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 0.02 | 0.03 | 0.02 | -0.07 | -77.78% | 71 | 745 | 0.69 | 0.07 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 0.01 | 0.05 | 0.01 | -0.06 | -85.72% | 605 | 658 | 0.85 | 0.03 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 0.01 | 0.05 | 0.01 | -0.09 | -90.00% | 46 | 640 | 0.99 | 0.01 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.42 | 0.03 | -0.02 | -40.00% | 1 | 121 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.50 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 760 | 2.05 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 32 | 2.91 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:58 PM EST |
| 14.50 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:58 PM EST |
| 15.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 4.29 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 6.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 21 | 3.79 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 10 | 4.83 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.04 | -0.07 | -63.64% | 60 | 17 | 1.32 | -0.02 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.50 | 0.04 | 0.05 | 0.06 | -0.08 | -57.15% | 169 | 5 | 0.82 | -0.09 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 0.07 | 0.10 | 0.09 | +0.06 | +200.00% | 305 | 161 | 0.71 | -0.16 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 0.15 | 0.23 | 0.18 | +0.12 | +200.00% | 301 | 143 | 0.62 | -0.29 | 0.44 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 0.35 | 0.96 | 0.42 | +0.28 | +200.00% | 734 | 672 | 0.57 | -0.55 | 0.54 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 0.53 | 1.53 | 0.84 | +0.56 | +200.00% | 57 | 260 | 1.10 | -0.76 | 0.38 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 1.11 | 2.16 | 1.48 | +0.93 | +169.10% | 60 | 198 | 2.87 | -0.87 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 1.45 | 2.69 | 2.39 | +1.25 | +109.65% | 3 | 15 | 3.00 | -0.93 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 1.87 | 3.95 | 2.45 | -0.34 | -12.19% | 23 | 4 | 2.87 | -0.97 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 2.46 | 3.55 | 1.99 | 0.00 | 0.00% | 0 | 1 | 3.21 | -0.99 | 0.03 | 0.00 | 3/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 2.94 | 5.20 | % | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 13.50 | 2.91 | 4.85 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 14.00 | 3.05 | 6.20 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 14.50 | 3.15 | 5.85 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 4.90 | 7.25 | % | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.50 | 4.30 | 7.00 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 16.00 | 5.00 | 8.10 | % | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 16.50 | 6.50 | 8.70 | % | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.00 | 6.90 | 9.20 | % | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.50 | 6.55 | 9.75 | % | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 18.00 | 7.90 | 8.85 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 18.50 | 7.55 | 10.75 | % | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 19.00 | 8.00 | 11.25 | % | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 19.50 | 8.50 | 11.65 | % | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 9.00 | 12.05 | % | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.50 | 10.50 | 12.70 | % | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 21.00 | 10.00 | 13.15 | % | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 22.50 | 11.35 | 13.60 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |