$14.50 +1.18 (8.82%) Hawaiian Holdings Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 14.50
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.18 (8.82%)
Prev Close: 13.33
Open: 13.31
Bid: 14.49
Ask: 14.50
Options:

Call Options: HA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 HA1422K7 6.10 0.00 6.70 518.0 7.60 31.0 0.0 0
8.00 HA1422K8 5.10 0.00 5.70 518.0 6.60 31.0 0.0 0
9.00 HA1422K9 4.10 0.00 4.90 508.0 5.70 120.0 0.0 0
10.00 HA1422K10 3.20 0.00 3.90 504.0 4.60 75.0 0.0 0
11.00 HA1422K11 2.90 0.55 2.90 639.0 3.70 294.0 20.0 4
12.00 HA1422K12 2.15 0.55 2.05 822.0 2.70 336.0 40.0 283
13.00 HA1422K13 1.70 0.70 1.50 907.0 1.90 65.0 64.0 607
14.00 HA1422K14 1.10 0.45 1.10 178.0 1.25 134.0 157.0 488
15.00 HA1422K15 0.66 0.31 0.60 212.0 0.75 218.0 436.0 275
16.00 HA1422K16 0.40 0.25 0.35 31.0 0.45 267.0 253.0 102
17.00 HA1422K17 0.20 0.15 0.10 900.0 0.25 162.0 23.0 1
18.00 HA1422K18 0.35 0.00 0.05 439.0 0.45 931.0 0.0 0
19.00 HA1422K19 0.30 0.00 0.00 0.0 0.25 308.0 0.0 0
20.00 HA1422K20 0.30 0.00 0.00 0.0 0.25 325.0 0.0 0
21.00 HA1422K21 0.30 0.00 0.00 0.0 0.25 336.0 0.0 0
22.00 HA1422K22 0.30 0.00 0.00 0.0 0.25 332.0 0.0 0
23.00 HA1422K23 0.30 0.00 0.00 0.0 0.25 599.0 0.0 0

Put Options: HA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 HA1422W7 0.25 0.00 0.00 0.0 0.40 710.0 0.0 0
8.00 HA1422W8 0.25 0.00 0.00 0.0 0.35 468.0 0.0 0
9.00 HA1422W9 0.30 0.00 0.00 0.0 0.40 705.0 0.0 0
10.00 HA1422W10 0.19 -0.16 0.05 10.0 0.25 965.0 50.0 50
11.00 HA1422W11 0.10 0.00 0.05 14.0 0.30 903.0 0.0 0
12.00 HA1422W12 0.37 0.07 0.10 597.0 0.30 929.0 1.0 146
13.00 HA1422W13 0.40 -0.35 0.35 30.0 0.45 262.0 60.0 634
14.00 HA1422W14 0.65 -0.70 0.60 245.0 0.75 104.0 25.0 109
15.00 HA1422W15 1.55 -0.40 1.10 357.0 1.25 51.0 90.0 169
16.00 HA1422W16 2.65 0.00 1.80 222.0 2.30 840.0 0.0 0
17.00 HA1422W17 2.84 -0.46 2.65 96.0 3.40 921.0 100.0 100
18.00 HA1422W18 4.30 0.00 3.50 185.0 4.20 726.0 0.0 0
19.00 HA1422W19 5.40 0.00 4.50 30.0 5.20 377.0 0.0 0
20.00 HA1422W20 6.40 0.00 5.40 59.0 6.20 349.0 0.0 0
21.00 HA1422W21 7.30 0.00 6.30 142.0 7.30 253.0 0.0 0
22.00 HA1422W22 8.10 0.00 7.30 146.0 8.30 253.0 0.0 0
23.00 HA1422W23 9.40 0.00 8.40 54.0 9.30 741.0 0.0 0