Log in
NASDAQ:HA

Hawaiian Options Chain and Prices

$20.26
-0.73 (-3.48 %)
(As of 11/30/2020 12:00 AM ET)
Add
Compare
Today's Range
$19.53
Now: $20.26
$21.04
50-Day Range
$12.79
MA: $16.31
$20.99
52-Week Range
$7.55
Now: $20.26
$31.34
Volume1.05 million shs
Average Volume1.29 million shs
Market Capitalization$932.04 million
P/E RatioN/A
Dividend YieldN/A
Beta2.18

Options Chain

Hawaiian (NASDAQ:HA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/18/2020$45.00$0.000Call00043
(+0)
0.00
12/18/2020$40.00$0.000Call000105
(+0)
0.00
12/18/2020$39.00$0.000Call0000
(+0)
0.00
12/18/2020$38.00$0.000Call0000
(+0)
0.00
12/18/2020$37.00$0.125Call0000
(+0)
1.27184
(+0.024972)
0.0503740
12/18/2020$36.00$0.125Call0000
(+0)
1.22493
(+0.023973)
0.0518710
12/18/2020$35.00$0.050Call000224
(+0)
1.00804
(+0.019613)
0.0270510
12/18/2020$34.00$0.125Call0002
(+0)
1.12551
(+0.021851)
0.0554170
12/18/2020$33.00$0.125Call00010
(+0)
1.07268
(+0.114138)
0.0575470
12/18/2020$32.00$0.125Call0003
(+0)
1.0175
(+0.019549)
0.0599830
12/18/2020$31.00$0.125Call0002
(+0)
0.959743
(+0.018313)
0.0628060
12/18/2020$30.00$0.075Call000195
(+0)
0.81412
(+0.015368)
0.0459960
12/18/2020$29.00$0.100Call0006
(+0)
0.797634
(+0.057464)
0.0600130
12/18/2020$28.00$0.125Call0001
(+0)
0.767997
(+0.049322)
0.0749020
12/18/2020$27.00$0.175Call00049
(+0)
0.755051
(+0.0413)
0.1009210
12/18/2020$26.00$0.175Call00070
(+2)
0.675106
(-0.012155)
0.1100960
12/18/2020$25.00$0.325Call211120
(-2)
0.712722
(+0.012478)
0.1754362
12/18/2020$24.00$0.500Call271510219
(-7)
0.722191
(+0.042633)
0.2441148
12/18/2020$23.00$0.700Call220332
(+2)
0.708956
(+0.02478)
0.3190792
12/18/2020$22.00$1.050Call100937240
(+113)
0.733247
(+0.059648)
0.41792812
12/18/2020$21.00$1.450Call81792245
(+5)
0.735445
(+0.05768)
0.51832717
12/18/2020$20.00$1.950Call35326557
(-3)
0.73698
(+0.058728)
0.621717
12/18/2020$19.00$2.625Call000182
(-4)
0.777673
(+0.063919)
0.7144580
12/18/2020$18.00$3.250Call880936
(-14)
0.729707
(+0.004239)
0.8123058
12/18/2020$17.00$4.150Call30091
(-15)
0.818509
(+0.090827)
0.8620382
12/18/2020$16.00$5.550Call000371
(+0)
1.32114
(+0.495348)
0.8314680
12/18/2020$15.00$5.950Call2302300853
(+0)
0.898774
(-0.009901)
0.9413535
12/18/2020$14.00$7.050Call42242101854
(+0)
1.20778
(-0.121207)
0.92795436
12/18/2020$13.00$8.650Call200329
(+0)
2.0684
(+0.269369)
0.8783481
12/18/2020$12.00$9.800Call000129
(+0)
2.47363
(+0.390219)
0.8845270
12/18/2020$11.00$10.800Call00020
(+0)
2.76329
(+0.548902)
0.8973670
12/18/2020$10.00$11.750Call303127
(+0)
3.0233
(+0.22008)
0.9108171
12/18/2020$9.00$12.750Call00010
(+0)
3.37364
(+0.522106)
0.9212950
12/18/2020$8.00$13.700Call00063
(-5)
3.69876
(+0.19624)
0.932470
12/18/2020$7.00$14.750Call0005
(+0)
4.23281
(+0.218891)
0.9402840
12/18/2020$6.00$15.800Call0008
(+0)
4.87393
(+0.338502)
0.948310
12/18/2020$5.00$16.750Call0000
(+0)
5.47978
(+0.170799)
0.9577210
12/18/2020$4.00$17.700Call0000
(+0)
6.22893
(+0.20923)
0.9668840
12/18/2020$3.00$18.750Call0003
(+0)
7.64877
(+0.39945)
0.9755260
12/18/2020$2.00$19.700Call0005
(+0)
9.60872
(+0.344443)
0.9852720
12/18/2020$45.00$24.250Put0000
(+0)
1.47163-0.973090
12/18/2020$40.00$19.250Put0004
(+0)
1.28595-0.9699930
12/18/2020$39.00$18.250Put0000
(+0)
1.24188
(+0.074754)
-0.9697130
12/18/2020$38.00$17.200Put0000
(+0)
1.02406
(+0.348855)
-0.9877850
12/18/2020$37.00$16.250Put0000
(+0)
1.1578
(+0.072747)
-0.9680720
12/18/2020$36.00$15.250Put0000
(+0)
1.11933
(+0.079645)
-0.9664590
12/18/2020$35.00$14.200Put0001
(+0)
0.900696-0.9870560
12/18/2020$34.00$13.300Put0000
(+0)
1.12272
(+0.171153)
-0.947080
12/18/2020$33.00$12.300Put0000
(+0)
1.06835-0.9448690
12/18/2020$32.00$11.250Put0000
(+0)
0.933134
(+0.078056)
-0.9610360
12/18/2020$31.00$10.250Put0000
(+0)
0.8759
(-0.029178)
-0.9591430
12/18/2020$30.00$9.400Put00073
(+0)
1.02703-0.9042920
12/18/2020$29.00$8.450Put0000
(+0)
1.00013-0.8844680
12/18/2020$28.00$7.450Put0000
(+0)
0.924347
(+0.202584)
-0.8775240
12/18/2020$27.00$6.350Put0004
(+0)
0.752145
(+0.033507)
-0.9018310
12/18/2020$26.00$5.400Put0000
(+0)
0.71777
(-0.016493)
-0.8741160
12/18/2020$25.00$4.550Put00038
(-1)
0.743118
(+0.058437)
-0.813070
12/18/2020$24.00$3.800Put0006
(+0)
0.798469
(+0.086081)
-0.7317220
12/18/2020$23.00$3.025Put0001813
(+0)
0.781322
(+0.075617)
-0.6583080
12/18/2020$22.00$2.225Put30330
(+20)
0.730237
(+0.05503)
-0.5834962
12/18/2020$21.00$1.625Put49471104
(+1)
0.734117
(+0.068209)
-0.4816894
12/18/2020$20.00$1.125Put1586649171
(+8)
0.729055
(+0.042812)
-0.37755225
12/18/2020$19.00$0.600Put18211841200
(+16)
0.655781
(-0.067934)
-0.26179529
12/18/2020$18.00$0.450Put1016885
(+20)
0.746947
(+0.037336)
-0.1904694
12/18/2020$17.00$0.250Put24240499
(+71)
0.752044
(-0.040455)
-0.1185384
12/18/2020$16.00$0.200Put000196
(+0)
0.843479
(+0.078934)
-0.0880530
12/18/2020$15.00$0.150Put100408
(-6)
0.93559
(+0.053977)
-0.0634671
12/18/2020$14.00$0.150Put00089
(+0)
1.09821
(+0.069587)
-0.0548340
12/18/2020$13.00$0.125Put000147
(+0)
1.20366
(+0.320351)
-0.0424750
12/18/2020$12.00$0.000Put000103
(+0)
0.00
12/18/2020$11.00$0.000Put00074
(+0)
0.00
12/18/2020$10.00$0.000Put000181
(+0)
0.00
12/18/2020$9.00$0.025Put000180
(+0)
1.54742-0.0082460
12/18/2020$8.00$0.025Put000257
(+0)
1.75312
(-0.350765)
-0.0072620
12/18/2020$7.00$0.000Put00044
(+0)
0.00
12/18/2020$6.00$0.000Put00091
(+0)
0.00
12/18/2020$5.00$0.025Put000125
(+0)
2.54521
(+0.038979)
-0.0046630
12/18/2020$4.00$0.025Put0003
(+0)
2.94892
(+0.084654)
-0.0040670
12/18/2020$3.00$0.025Put0008
(+0)
3.44319
(+0.068512)
-0.0032840
12/18/2020$2.00$0.025Put000128
(+0)
4.24403
(+0.120396)
-0.0026890
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/1/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.