Hawaiian Holdings Inc $14.01

up +0.31


25/7/2014 12:39 PM  |  NASDAQ : HA  
Industries : Transportation / Regional Airlines
Last Trade: 14.01
Trade Time: Jul 25 12:39 PM Eastern Daylight Time
Change: 0.31 (2.26 %)
Prev Close: 13.70
Open: 13.66
Bid: 14.00
Ask: 14.01
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HA Trend Analysis - it has outperformed the S&P 500 by 77%
Options:

Call Options: HA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 HA1416H6 7.60 0.00 7.40 1249.0 8.10 100.0 0.0 0
7.00 HA1416H7 6.60 0.00 6.40 485.0 7.10 86.0 0.0 0
8.00 HA1416H8 5.60 0.00 5.40 816.0 6.20 650.0 0.0 0
9.00 HA1416H9 4.60 0.00 4.50 568.0 5.10 85.0 0.0 0
10.00 HA1416H10 3.60 0.00 3.50 1320.0 4.20 711.0 0.0 0
11.00 HA1416H11 3.40 0.00 2.55 1341.0 3.10 110.0 45.0 211
12.00 HA1416H12 1.80 0.00 1.75 1228.0 2.15 183.0 10.0 32
13.00 HA1416H13 0.95 0.10 0.90 1432.0 1.20 63.0 10.0 556
14.00 HA1416H14 0.45 0.10 0.40 1517.0 0.50 31.0 46.0 684
15.00 HA1416H15 0.10 -0.10 0.10 730.0 0.20 497.0 3.0 671
16.00 HA1416H16 0.10 0.00 0.05 447.0 0.20 2065.0 34.0 68
17.00 HA1416H17 0.10 0.00 0.05 23.0 0.10 11.0 0.0 0
18.00 HA1416H18 0.30 0.00 0.05 730.0 0.25 545.0 0.0 0
19.00 HA1416H19 0.30 0.00 0.05 27.0 0.25 475.0 0.0 0
20.00 HA1416H20 0.30 0.00 0.00 0.0 0.25 457.0 0.0 0
21.00 HA1416H21 0.30 0.00 0.00 0.0 0.25 474.0 0.0 0
22.00 HA1416H22 0.25 0.00 0.00 0.0 0.25 719.0 0.0 0

Put Options: HA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 HA1416T6 0.25 0.00 0.00 0.0 0.25 1278.0 0.0 0
7.00 HA1416T7 0.25 0.00 0.00 0.0 0.25 410.0 0.0 0
8.00 HA1416T8 0.05 0.00 0.00 0.0 0.05 148.0 0.0 0
9.00 HA1416T9 0.05 0.00 0.00 0.0 0.05 132.0 0.0 0
10.00 HA1416T10 0.05 -0.25 0.00 0.0 0.25 1416.0 10.0 10
11.00 HA1416T11 0.30 0.00 0.05 175.0 0.25 928.0 0.0 0
12.00 HA1416T12 0.05 -0.25 0.05 2.0 0.20 2621.0 52.0 101
13.00 HA1416T13 0.05 -0.10 0.10 388.0 0.20 1359.0 4.0 436
14.00 HA1416T14 0.50 0.00 0.40 13.0 0.50 83.0 15.0 509
15.00 HA1416T15 1.65 0.60 1.00 882.0 1.45 1015.0 20.0 220
16.00 HA1416T16 2.35 0.35 1.95 165.0 2.35 636.0 20.0 20
17.00 HA1416T17 3.28 0.53 2.75 1073.0 3.50 687.0 15.0 15
18.00 HA1416T18 3.80 0.00 3.80 781.0 4.50 568.0 0.0 0
19.00 HA1416T19 4.80 0.00 4.80 591.0 5.50 577.0 0.0 0
20.00 HA1416T20 5.60 0.00 5.60 875.0 6.60 677.0 0.0 0
21.00 HA1416T21 6.60 0.00 6.60 365.0 7.60 376.0 0.0 0
22.00 HA1416T22 7.60 0.00 7.60 1125.0 8.60 588.0 0.0 0
Trading Center