Stocks Options

LAST PRICE
18.0000
TODAY'S CHANGE (%)
Trending Up0.6800 (3.9261%)

Bid / Lots
17.9900/ 3,993
Ask / Lots
18.0000/ 4,624
Open / Previous Close
17.3200 / 17.3200
Day Range
Low 17.2900
High 18.0000
52 Week Range
Low 3.7000
High 18.0000
Volume
12,920,826
above 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 199.725

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HAIn the Money	$14.60In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HAIn the Money	$12.50In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money
HAIn the Money	$11.50In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,085Out of the Money
HAIn the Money	$10.60In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	317Out of the Money
HAIn the Money	$9.60In the Money	$12.20In the Money	$10.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$8.00	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,637Out of the Money
HAIn the Money	$8.60In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	19,614Out of the Money
HAIn the Money	$7.70In the Money	$10.20In the Money	$8.62In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$10.00	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	289Out of the Money
HAIn the Money	$6.60In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	1,998Out of the Money
HAIn the Money	$5.70In the Money	$8.20In the Money	$5.88In the Money	$0.00In the Money	---In the Money	647In the Money	Filter Table By Strike Price of$12.00	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	21Out of the Money	5,035Out of the Money
HAIn the Money	$5.10In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
HAIn the Money	$4.70In the Money	$7.20In the Money	$4.50In the Money	$0.00In the Money	---In the Money	224In the Money	Filter Table By Strike Price of$13.00	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,247Out of the Money
HAIn the Money	$4.00In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
HAIn the Money	$3.70In the Money	$6.10In the Money	$5.49In the Money	$1.57In the Money	1In the Money	1,053In the Money	Filter Table By Strike Price of$14.00	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,377Out of the Money
HAIn the Money	$3.10In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	HAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
HAIn the Money	$1.55In the Money	$5.20In the Money	$3.00In the Money	$0.65In the Money	5In the Money	6,349In the Money	Filter Table By Strike Price of$15.00	HANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2,573Near the Money
HAIn the Money	$2.15In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	HANear the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
HAIn the Money	$1.95In the Money	$4.20In the Money	$2.00In the Money	$0.59In the Money	13In the Money	2,184In the Money	Filter Table By Strike Price of$16.00	HANear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	18Near the Money	1,282Near the Money
HAIn the Money	$1.45In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	HANear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.01Near the Money	32Near the Money	---Near the Money
HAIn the Money	$0.95In the Money	$1.00In the Money	$1.00In the Money	$0.65In the Money	218In the Money	9,438In the Money	Filter Table By Strike Price of$17.00	HANear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.08Near the Money	28Near the Money	2,603Near the Money
HAUnderlying issue's last price	$0.45Underlying issue's last price	$0.50Underlying issue's last price	$0.47Underlying issue's last price	$0.42Underlying issue's last price	548Underlying issue's last price	2,939Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	HAUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.25Underlying issue's last price	6Underlying issue's last price	17Underlying issue's last price
HANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.04Near the Money	6,151Near the Money	18,875Near the Money	Filter Table By Strike Price of$18.00	HANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.60Near the Money	64Near the Money	57Near the Money
HANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.05Near the Money	19Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	HAIn the Money	$0.05In the Money	$0.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	6Near the Money	169Near the Money	Filter Table By Strike Price of$19.00	HAIn the Money	$0.20In the Money	$1.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HANear the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	HAIn the Money	$0.20In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	10Near the Money	91Near the Money	Filter Table By Strike Price of$20.00	HAIn the Money	$1.00In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HANear the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	HAIn the Money	$1.05In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HANear the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$21.00	HAIn the Money	$1.55In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	---Out 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$21.50	HAIn the Money	$2.05In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	---Out 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	$2.55In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	---Out 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$22.50	HAIn the Money	$3.00In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	---Out 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	$3.60In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	---Out 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$24.00	HAIn the Money	$4.60In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	---Out 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$25.00	HAIn the Money	$5.60In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	---Out 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$26.00	HAIn the Money	$7.70In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HAOut of the Money	---Out 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$27.00	HAIn the Money	$8.70In the Money	$11.10In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)