$15.14 -0.17 (-1.11%) Hawaiian Holdings Inc - NASDAQ

Sep. 17, 2014 | 01:19 PM
Last Trade: 15.14
Trade Time: Sep 17 01:19 PM Eastern Daylight Time
Change: -0.17 (-1.11%)
Prev Close: 15.31
Open: 15.35
Bid: 15.13
Ask: 15.14
Options:

Call Options: HA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HA1420I5 9.60 0.00 9.70 887.0 10.80 368.0 0.0 0
6.00 HA1420I6 8.60 0.00 8.70 232.0 9.80 30.0 0.0 0
7.00 HA1420I7 7.60 0.00 7.70 504.0 8.90 358.0 0.0 0
8.00 HA1420I8 6.60 0.00 6.70 491.0 7.90 359.0 0.0 0
9.00 HA1420I9 5.60 0.00 5.70 586.0 6.90 516.0 0.0 0
10.00 HA1420I10 4.70 0.00 4.80 576.0 5.70 526.0 1.0 1
11.00 HA1420I11 4.70 1.00 3.80 757.0 4.70 1064.0 80.0 27
12.00 HA1420I12 3.68 0.98 2.85 859.0 3.40 830.0 8.0 8
13.00 HA1420I13 1.95 0.00 2.05 27.0 2.50 1180.0 100.0 189
14.00 HA1420I14 1.25 0.00 1.05 67.0 1.50 1218.0 20.0 122
15.00 HA1420I15 0.32 -0.02 0.20 244.0 0.35 601.0 5.0 552
16.00 HA1420I16 0.05 0.00 0.05 1.0 0.30 1515.0 1.0 438
17.00 HA1420I17 0.05 -0.15 0.05 111.0 0.20 1488.0 38.0 148
18.00 HA1420I18 0.20 0.00 0.05 19.0 0.15 673.0 0.0 0
19.00 HA1420I19 0.20 0.00 0.00 0.0 0.15 650.0 0.0 0
20.00 HA1420I20 0.20 0.00 0.00 0.0 0.15 650.0 0.0 0
21.00 HA1420I21 0.20 0.00 0.00 0.0 0.15 634.0 0.0 0
22.00 HA1420I22 0.20 0.00 0.00 0.0 0.15 745.0 0.0 0

Put Options: HA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HA1420U5 0.20 0.00 0.00 0.0 0.15 872.0 0.0 0
6.00 HA1420U6 0.20 0.00 0.00 0.0 0.15 649.0 0.0 0
7.00 HA1420U7 0.20 0.00 0.00 0.0 0.15 645.0 0.0 0
8.00 HA1420U8 0.20 0.00 0.00 0.0 0.15 655.0 0.0 0
9.00 HA1420U9 0.20 0.00 0.00 0.0 0.15 671.0 0.0 0
10.00 HA1420U10 0.20 0.00 0.05 659.0 0.15 752.0 0.0 0
11.00 HA1420U11 0.20 0.00 0.05 528.0 0.15 752.0 0.0 0
12.00 HA1420U12 0.15 -0.05 0.05 554.0 0.15 1257.0 7.0 7
13.00 HA1420U13 0.08 -0.12 0.05 7.0 0.15 1310.0 1.0 96
14.00 HA1420U14 0.19 0.04 0.05 347.0 0.15 1478.0 20.0 509
15.00 HA1420U15 0.13 0.08 0.10 160.0 0.20 37.0 7.0 430
16.00 HA1420U16 0.60 -0.05 0.50 1120.0 1.00 227.0 25.0 45
17.00 HA1420U17 2.26 0.66 1.55 970.0 2.00 219.0 15.0 15
18.00 HA1420U18 2.55 0.00 2.30 835.0 3.10 442.0 0.0 0
19.00 HA1420U19 3.50 0.00 3.30 998.0 4.20 836.0 0.0 0
20.00 HA1420U20 4.50 0.00 4.30 606.0 5.10 399.0 0.0 0
21.00 HA1420U21 5.40 0.00 5.20 314.0 6.20 203.0 0.0 0
22.00 HA1420U22 6.40 0.00 6.10 835.0 7.30 573.0 0.0 0