Stocks Options

LAST PRICE
9.0100
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.1109%)

Bid / Lots
9.0000/ 9
Ask / Lots
9.0100/ 4
Open / Previous Close
9.0400 / 9.0200
Day Range
Low 9.0100
High 9.1100
52 Week Range
Low 7.3400
High 17.3900
Volume
16,675
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 53.158

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 21, 2023)
Put Options (expires Friday July 21, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HAIn the Money	$4.90In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	HAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HAIn the Money	$3.90In the Money	$4.40In the Money	$2.90In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$5.00	HAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	625Out of the Money
HAIn the Money	$2.95In the Money	$3.30In the Money	$3.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$6.00	HAOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	422Out of the Money
HAIn the Money	$2.05In the Money	$2.30In the Money	$2.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$7.00	HANear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	752Near the Money
HAIn the Money	$1.20In the Money	$1.50In the Money	$1.20In the Money	$0.00In the Money	---In the Money	252In the Money	Filter Table By Strike Price of$8.00	HANear the Money	$0.15Near the Money	$0.30Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	215Near the Money
HAUnderlying issue's last price	$0.55Underlying issue's last price	$0.75Underlying issue's last price	$0.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	584Underlying issue's last price	Filter Table By Strike Price of$9.00Underlying issue's last price	HAUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.52Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	301Underlying issue's last price
HANear the Money	$0.15Near the Money	$0.35Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	415Near the Money	Filter Table By Strike Price of$10.00	HAIn the Money	$1.05In the Money	$1.30In the Money	$1.45In the Money	$0.00In the Money	---In the Money	378In the Money
HANear the Money	$0.05Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.05Near the Money	1Near the Money	223Near the Money	Filter Table By Strike Price of$11.00	HAIn the Money	$1.90In the Money	$2.15In the Money	$2.42In the Money	$0.00In the Money	---In the Money	2In the Money
HANear the Money	$0.00Near the Money	$0.10Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	97Near the Money	Filter Table By Strike Price of$12.00	HAIn the Money	$2.75In the Money	$3.10In the Money	$2.72In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$13.00	HAIn the Money	$3.50In the Money	$4.50In the Money	$5.49In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$14.00	HAIn the Money	$4.80In the Money	$5.30In the Money	$5.63In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$15.00	HAIn the Money	$5.40In the Money	$6.60In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$16.00	HAIn the Money	$6.20In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$17.00	HAIn the Money	$7.20In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$18.00	HAIn the Money	$8.20In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$19.00	HAIn the Money	$9.90In the Money	$10.10In the Money	$9.90In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$20.00	HAIn the Money	$10.00In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$21.00	HAIn the Money	$11.40In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	HAIn the Money	$12.00In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	HAIn the Money	$13.20In the Money	$15.00In the Money	$15.33In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$25.00	HAIn the Money	$15.60In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Hawaiian Holdings Inc
NASDAQ:HAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 21, 2023)

Put Options (expires Friday July 21, 2023)