$16.23 +0.45 (2.85%) Hawaiian Holdings Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 16.23
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.45 (2.85%)
Prev Close: 15.78
Open: 15.76
Bid: 16.22
Ask: 16.23
Options:

Call Options: HA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 HA1422K7 8.30 0.00 8.60 653.0 9.50 324.0 0.0 0
8.00 HA1422K8 7.30 0.00 7.60 297.0 8.60 174.0 0.0 0
9.00 HA1422K9 6.30 0.00 6.60 551.0 7.60 304.0 0.0 0
10.00 HA1422K10 5.30 0.00 5.60 772.0 6.60 469.0 0.0 0
11.00 HA1422K11 5.00 0.60 4.70 944.0 5.50 405.0 26.0 20
12.00 HA1422K12 3.68 0.18 3.80 967.0 4.50 472.0 104.0 226
13.00 HA1422K13 3.40 0.80 3.20 37.0 3.50 471.0 102.0 625
14.00 HA1422K14 2.25 0.26 2.20 274.0 2.55 391.0 86.0 520
15.00 HA1422K15 1.19 0.00 1.45 91.0 1.65 114.0 2.0 796
16.00 HA1422K16 0.75 0.05 0.80 42.0 0.90 148.0 74.0 502
17.00 HA1422K17 0.40 0.12 0.35 286.0 0.50 183.0 24.0 230
18.00 HA1422K18 0.30 0.00 0.15 118.0 0.30 297.0 0.0 0
19.00 HA1422K19 0.18 -0.07 0.00 0.0 0.35 1121.0 16.0 16
20.00 HA1422K20 0.30 0.00 0.00 0.0 0.35 512.0 0.0 0
21.00 HA1422K21 0.30 0.00 0.00 0.0 0.25 341.0 0.0 0
22.00 HA1422K22 0.30 0.00 0.00 0.0 0.30 382.0 0.0 0
23.00 HA1422K23 0.30 0.00 0.00 0.0 0.30 711.0 0.0 0

Put Options: HA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 HA1422W7 0.30 0.00 0.00 0.0 0.30 834.0 0.0 0
8.00 HA1422W8 0.30 0.00 0.00 0.0 0.30 512.0 0.0 0
9.00 HA1422W9 0.30 0.00 0.00 0.0 0.30 528.0 0.0 0
10.00 HA1422W10 0.19 -0.06 0.05 10.0 0.30 1102.0 50.0 50
11.00 HA1422W11 0.30 0.00 0.05 14.0 0.30 1053.0 0.0 0
12.00 HA1422W12 0.37 0.32 0.05 10.0 0.15 405.0 1.0 146
13.00 HA1422W13 0.05 0.00 0.05 21.0 0.05 35.0 80.0 631
14.00 HA1422W14 0.20 0.00 0.10 1.0 0.20 338.0 150.0 316
15.00 HA1422W15 0.40 0.00 0.25 130.0 0.35 203.0 80.0 346
16.00 HA1422W16 0.63 -0.22 0.50 523.0 0.65 27.0 145.0 263
17.00 HA1422W17 1.45 0.00 1.10 196.0 1.25 171.0 15.0 15
18.00 HA1422W18 2.05 0.00 1.80 344.0 2.25 703.0 0.0 0
19.00 HA1422W19 3.00 0.00 2.70 159.0 3.40 776.0 0.0 0
20.00 HA1422W20 3.90 0.00 3.60 354.0 4.30 608.0 0.0 0
21.00 HA1422W21 4.90 0.00 4.60 183.0 5.30 226.0 0.0 0
22.00 HA1422W22 5.90 0.00 5.60 249.0 6.60 731.0 0.0 0
23.00 HA1422W23 6.90 0.00 6.60 279.0 7.40 737.0 0.0 0