Stocks Options

LAST PRICE
10.2700
TODAY'S CHANGE (%)
Trending Up0.2700 (2.7000%)

Bid / Lots
10.1500/ 10
Ask / Lots
10.2600/ 42
Open / Previous Close
10.1000 / 10.0000
Day Range
Low 9.9800
High 10.2950
52 Week Range
Low 7.6050
High 18.1900
Volume
2,945,494
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 73.665

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HEIn the Money	$7.25In the Money	$9.65In the Money	$7.50In the Money	$-1.77In the Money	5In the Money	28In the Money	Filter Table By Strike Price of$2.50	HEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HEIn the Money	$6.20In the Money	$8.90In the Money	$8.95In the Money	$0.23In the Money	3In the Money	22In the Money	Filter Table By Strike Price of$3.00	HEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HEIn the Money	$6.35In the Money	$8.40In the Money	$6.55In the Money	$0.09In the Money	3In the Money	30In the Money	Filter Table By Strike Price of$3.50	HEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HEIn the Money	$5.55In the Money	$6.80In the Money	$6.83In the Money	$0.73In the Money	6In the Money	19In the Money	Filter Table By Strike Price of$4.00	HEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HEIn the Money	$5.25In the Money	$6.30In the Money	$6.33In the Money	$0.41In the Money	3In the Money	23In the Money	Filter Table By Strike Price of$4.50	HEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HEIn the Money	$4.45In the Money	$7.15In the Money	$5.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$5.00	HEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HEIn the Money	$3.95In the Money	$6.65In the Money	$4.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$5.50	HEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HEIn the Money	$3.45In the Money	$6.15In the Money	$4.12In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$6.00	HEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HEIn the Money	$2.95In the Money	$4.10In the Money	$3.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$6.50	HEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HEIn the Money	$2.65In the Money	$5.15In the Money	$3.04In the Money	$-0.07In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$7.00	HEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HEIn the Money	$2.52In the Money	$4.65In the Money	$2.89In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$7.50	HENear the Money	---Near the Money	$0.75Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
HEIn the Money	$2.02In the Money	$3.80In the Money	$2.39In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$8.00	HENear the Money	---Near the Money	$0.75Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
HEIn the Money	$1.55In the Money	$2.70In the Money	$1.69In the Money	$0.00In the Money	---In the Money	253In the Money	Filter Table By Strike Price of$8.50	HENear the Money	---Near the Money	$0.22Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	314Near the Money
HEIn the Money	---In the Money	$2.95In the Money	$1.02In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$9.00	HENear the Money	---Near the Money	$1.25Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	292Near the Money
HEIn the Money	$0.59In the Money	$0.80In the Money	$0.76In the Money	$0.21In the Money	31In the Money	92In the Money	Filter Table By Strike Price of$9.50	HENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	203Near the Money	955Near the Money
HEUnderlying issue's last price	$0.28Underlying issue's last price	$0.35Underlying issue's last price	$0.28Underlying issue's last price	$0.19Underlying issue's last price	145Underlying issue's last price	1,105Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	HEUnderlying issue's last price	---Underlying issue's last price	$0.04Underlying issue's last price	$0.03Underlying issue's last price	$-0.07Underlying issue's last price	23Underlying issue's last price	590Underlying issue's last price
HENear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	1,408Near the Money	3,314Near the Money	Filter Table By Strike Price of$10.50	HEIn the Money	---In the Money	$0.69In the Money	$0.47In the Money	$0.05In the Money	1In the Money	23In the Money
HENear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$0.02Near the Money	7Near the Money	472Near the Money	Filter Table By Strike Price of$11.00	HEIn the Money	---In the Money	$1.57In the Money	$1.30In the Money	$0.00In the Money	---In the Money	5In the Money
HENear the Money	---Near the Money	$0.50Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	96Near the Money	Filter Table By Strike Price of$11.50	HEIn the Money	$1.20In the Money	$1.70In the Money	$1.24In the Money	$0.00In the Money	---In the Money	6In the Money
HENear the Money	---Near the Money	$0.10Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$12.00	HEIn the Money	$1.46In the Money	$4.00In the Money	$2.75In the Money	$0.00In the Money	---In the Money	1In the Money
HENear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	26Near the Money	Filter Table By Strike Price of$12.50	HEIn the Money	$1.94In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HENear the Money	---Near the Money	$0.75Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	38Near the Money	Filter Table By Strike Price of$13.00	HEIn the Money	$2.58In the Money	$5.10In the Money	$2.17In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$13.50	HEIn the Money	$2.51In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$14.00	HEIn the Money	$3.50In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.75Out 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$14.50	HEIn the Money	$4.15In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$15.00	HEIn the Money	$4.55In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.75Out 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$15.50	HEIn the Money	$5.05In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.75Out 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$16.00	HEIn the Money	$5.65In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.75Out 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$16.50	HEIn the Money	$6.05In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$17.00	HEIn the Money	$6.45In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.75Out 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$17.50	HEIn the Money	$7.00In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.75Out 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$18.00	HEIn the Money	$7.55In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.75Out 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$18.50	HEIn the Money	$8.05In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.75Out 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$19.00	HEIn the Money	$8.50In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.75Out 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$19.50	HEIn the Money	$8.95In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.75Out 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$20.00	HEIn the Money	$9.60In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HEOut of the Money	---Out of the Money	$0.15Out 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	HEIn the Money	$12.05In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Hawaiian Electric Industries Inc
NYSE:HEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 01, 2024)

Put Options (expires Friday November 01, 2024)