Log in

NASDAQ:HAHawaiian Options Chain and Prices

$9.54
-0.01 (-0.10 %)
(As of 04/5/2020 01:52 PM ET)
Add
Compare
Today's Range
$9.13
Now: $9.54
$10.21
50-Day Range
$8.63
MA: $17.53
$28.51
52-Week Range
$7.55
Now: $9.54
$31.34
Volume1.36 million shs
Average Volume2.15 million shs
Market Capitalization$437.60 million
P/E Ratio2.02
Dividend Yield5.03%
Beta2.26

Options Chain

Hawaiian (NASDAQ:HA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$43.00$0.000Call010
4/17/2020$42.00$0.000Call0180
4/17/2020$41.00$0.000Call020
4/17/2020$40.00$0.000Call0280
4/17/2020$39.00$0.000Call0240
4/17/2020$38.00$0.025Call0602.89027 (+0.100061)0.015441
4/17/2020$37.00$0.025Call092.87171 (+0.124932)0.016636
4/17/2020$36.00$0.000Call0360
4/17/2020$35.00$0.000Call0750
4/17/2020$34.00$0.000Call01350
4/17/2020$33.00$0.000Call0840
4/17/2020$32.00$0.000Call01380
4/17/2020$31.00$0.000Call101122.726760
4/17/2020$30.00$0.000Call01590
4/17/2020$29.00$0.000Call01050
4/17/2020$28.00$0.000Call02190
4/17/2020$27.00$0.000Call01870
4/17/2020$26.00$0.000Call01410
4/17/2020$25.00$0.000Call01520
4/17/2020$24.00$0.000Call0510
4/17/2020$23.00$0.000Call0970
4/17/2020$22.00$0.000Call0250
4/17/2020$21.00$0.000Call0260
4/17/2020$20.00$0.000Call01040
4/17/2020$19.00$0.000Call0130
4/17/2020$18.00$0.025Call02041.54011 (+0.054442)0.02535
4/17/2020$17.00$0.075Call32011.72264 (+0.059566)0.061331
4/17/2020$16.00$0.075Call61181.58282 (+0.169626)0.065129
4/17/2020$15.00$0.075Call0501.43217 (+0.051274)0.070349
4/17/2020$14.00$0.125Call1739 (-5)1.42714 (+0.124213)0.108875
4/17/2020$13.00$0.150Call01441.29062 (-0.016405)0.136131
4/17/2020$12.00$0.325Call20193 (+1)1.39389 (+0.010256)0.240762
4/17/2020$11.00$0.575Call21419 (+10)1.45546 (+0.054353)0.360538
4/17/2020$10.00$0.950Call67167 (+22)1.53292 (+0.058451)0.497317
4/17/2020$9.00$1.450Call2891.60871 (+0.063317)0.634012
4/17/2020$8.00$2.075Call1471.68116 (-0.012864)0.757834
4/17/2020$7.00$2.800Call0251.70867 (-0.093209)0.862686
4/17/2020$6.00$3.500Call0201
4/17/2020$5.00$4.400Call0501
4/17/2020$4.00$5.800Call003.786980.93856
4/17/2020$3.00$6.300Call0001
4/17/2020$2.00$7.600Call004.5930.985615
4/17/2020$43.00$33.400Put00
4/17/2020$42.00$32.350Put00
4/17/2020$41.00$31.500Put003.2375-0.978618
4/17/2020$40.00$30.400Put00
4/17/2020$39.00$29.550Put003.50464-0.958171
4/17/2020$38.00$28.800Put004.36791-0.884412
4/17/2020$37.00$27.750Put004.16559-0.896583
4/17/2020$36.00$26.500Put003.01875-0.977551
4/17/2020$35.00$25.700Put003.90467-0.908106
4/17/2020$34.00$0.000Put080
4/17/2020$33.00$23.500Put062.89069-0.976155
4/17/2020$32.00$22.600Put0693.40156-0.937013
4/17/2020$31.00$21.450Put029
4/17/2020$30.00$0.000Put0880
4/17/2020$29.00$19.650Put0143.33551-0.917294
4/17/2020$28.00$0.000Put01270
4/17/2020$27.00$17.350Put027 (-10)
4/17/2020$26.00$16.550Put0172.72637 (-0.294349)-0.950192
4/17/2020$25.00$15.250Put038 (-1)
4/17/2020$24.00$14.750Put0103.25161-0.877136
4/17/2020$23.00$13.650Put075 (-53)2.83281-0.906553
4/17/2020$22.00$12.350Put042 (-21)
4/17/2020$21.00$11.550Put02372.27073-0.942845
4/17/2020$20.00$10.500Put70398 (+90)1.88125 (+1.58125)-0.967363
4/17/2020$19.00$9.400Put0258
4/17/2020$18.00$8.500Put01111.66446 (-0.216786)-0.964612
4/17/2020$17.00$7.500Put0173 (-20)1.54486-0.962962
4/17/2020$16.00$6.500Put12641.44004-0.95887
4/17/2020$15.00$5.400Put096
4/17/2020$14.00$4.600Put7511.46504 (+0.150518)-0.884512
4/17/2020$13.00$3.700Put101551.49629 (+0.126618)-0.821615
4/17/2020$12.00$2.825Put0118 (-26)1.46282 (+0.035233)-0.745895
4/17/2020$11.00$2.050Put243 (-9)1.46907 (+0.007103)-0.636619
4/17/2020$10.00$1.425Put30130 (+1)1.54158 (+0.014767)-0.50126
4/17/2020$9.00$0.925Put49100 (+3)1.61785 (+0.015998)-0.365742
4/17/2020$8.00$0.575Put208381 (+1)1.73704 (+0.053283)-0.245816
4/17/2020$7.00$0.350Put30251 (+13)1.91606 (+0.120782)-0.154985
4/17/2020$6.00$0.175Put3121 (-1)2.02389 (-0.024339)-0.084368
4/17/2020$5.00$0.075Put02152.14264 (-0.085291)-0.038853
4/17/2020$4.00$0.100Put0322.98101 (-0.043254)-0.035764
4/17/2020$3.00$0.025Put03052.94636 (-0.292571)-0.01043
4/17/2020$2.00$0.000Put010
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/5/2020 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.

Yahoo Gemini Pixel