Options Chain for HAWAIIAN ELEC INDUSTRIES COM (HE) - $10.43 as of 11/20/2024 4:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.90 | 9.95 | 7.86 | -0.25 | -3.09% | 9 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 4.00 | 6.40 | 8.40 | 6.30 | -0.18 | -2.78% | 11 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 4.50 | 5.35 | 8.00 | 5.00 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 5.00 | 5.40 | 7.40 | 5.46 | +0.48 | +9.64% | 3 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 5.50 | 4.90 | 7.00 | 4.20 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 6.00 | 4.40 | 6.45 | 4.30 | +0.06 | +1.42% | 4 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 6.50 | 3.95 | 5.75 | 3.25 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 7.00 | 3.45 | 5.45 | 2.80 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 2.49 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 2.20 | 4.45 | 2.60 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 8.50 | 1.37 | 4.00 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 1.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 131 | 2.60 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 9.50 | 0.95 | 1.62 | 1.15 | +0.03 | +2.68% | 10 | 95 | 6.53 | 1.00 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.43 | 0.49 | 0.50 | -0.10 | -16.67% | 90 | 303 | 0.85 | 0.91 | 0.52 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.50 | 0.09 | 0.18 | 0.10 | -0.10 | -50.00% | 56 | 595 | 0.41 | 0.49 | 1.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 524 | 1,407 | 0.50 | 0.09 | 0.37 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 12 | 438 | 0.87 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 224 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.66 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 0.00 | 0.95 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.95 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.50 | 0.00 | 0.95 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 18.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 8.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 58 | 2.37 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 221 | 1.82 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 568 | 0.74 | 0.00 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 33 | 224 | 0.59 | -0.09 | 0.52 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.50 | 0.00 | 0.24 | 0.10 | -0.07 | -41.18% | 1 | 88 | 0.66 | -0.51 | 1.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 0.00 | 1.30 | 0.41 | -0.19 | -31.67% | 1 | 16 | 1.46 | -0.91 | 0.37 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 0.00 | 2.12 | % | 0 | 0 | 4.73 | -1.00 | 0.02 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.00 | 1.50 | 3.50 | 1.39 | -0.08 | -5.45% | 20 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 1.82 | 4.00 | % | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 13.00 | 2.28 | 4.55 | % | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 13.50 | 2.78 | 5.05 | % | 0 | 0 | 9.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 14.00 | 2.92 | 5.55 | % | 0 | 0 | 9.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 14.50 | 3.85 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 4.30 | 6.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.50 | 4.85 | 7.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 5.35 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 16.50 | 5.85 | 7.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 6.30 | 8.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 6.80 | 9.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 18.00 | 7.35 | 9.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 18.50 | 7.75 | 10.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 8.30 | 10.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.50 | 8.80 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 9.35 | 11.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.50 | 9.85 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 21.00 | 10.40 | 12.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |