$20.71 +0.73 (3.65%) Hawaiian Holdings Inc - NASDAQ

Nov. 28, 2014 | 10:54 AM
Last Trade: 20.71
Trade Time: Nov 28 10:54 AM Eastern Daylight Time
Change: +0.73 (3.65%)
Prev Close: 19.98
Open: 20.86
Bid: 20.71
Ask: 20.74
Options:

Call Options: HA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HA1420L5 14.30 0.00 15.00 442.0 16.80 483.0 0.0 0
6.00 HA1420L6 13.10 0.00 14.00 54.0 15.80 30.0 0.0 0
7.00 HA1420L7 12.10 0.00 13.00 54.0 14.80 30.0 0.0 0
8.00 HA1420L8 11.10 0.00 12.00 54.0 13.80 30.0 0.0 0
9.00 HA1420L9 10.10 0.00 11.00 149.0 12.90 137.0 0.0 0
10.00 HA1420L10 9.50 0.00 10.10 54.0 11.30 30.0 0.0 0
11.00 HA1420L11 8.50 0.00 9.40 60.0 10.30 30.0 0.0 0
12.00 HA1420L12 7.50 0.00 8.40 60.0 9.30 30.0 0.0 0
13.00 HA1420L13 4.35 -2.15 7.20 39.0 8.30 30.0 1.0 1
14.00 HA1420L14 3.90 -1.60 6.40 69.0 7.30 30.0 1.0 1
15.00 HA1420L15 2.20 -2.50 5.40 477.0 6.60 730.0 3.0 40
16.00 HA1420L16 4.10 0.00 4.50 174.0 5.20 666.0 3.0 251
17.00 HA1420L17 2.81 0.11 3.60 114.0 4.30 672.0 1.0 27
18.00 HA1420L18 1.80 -0.15 2.60 188.0 3.00 259.0 10.0 101
19.00 HA1420L19 2.12 0.75 1.75 114.0 2.15 660.0 21.0 342
20.00 HA1420L20 1.15 0.45 1.05 66.0 1.30 712.0 43.0 951
21.00 HA1420L21 0.72 0.36 0.50 116.0 0.65 188.0 43.0 64
22.00 HA1420L22 0.18 -0.27 0.25 208.0 0.65 1180.0 2.0 0
23.00 HA1420L23 0.40 0.00 0.10 147.0 0.30 997.0 0.0 0
24.00 HA1420L24 0.40 0.00 0.00 0.0 0.45 603.0 0.0 0
25.00 HA1420L25 0.30 0.00 0.00 0.0 0.40 377.0 0.0 0

Put Options: HA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HA1420X5 0.30 0.00 0.00 0.0 0.20 492.0 0.0 0
6.00 HA1420X6 0.35 0.00 0.00 0.0 0.40 319.0 0.0 0
7.00 HA1420X7 0.35 0.00 0.00 0.0 0.20 273.0 0.0 0
8.00 HA1420X8 0.35 0.00 0.00 0.0 0.40 301.0 0.0 0
9.00 HA1420X9 0.35 0.00 0.00 0.0 0.20 259.0 0.0 0
10.00 HA1420X10 0.35 0.00 0.05 10.0 0.20 286.0 0.0 0
11.00 HA1420X11 0.30 0.00 0.10 286.0 0.15 232.0 0.0 0
12.00 HA1420X12 0.30 0.00 0.05 10.0 0.40 425.0 0.0 0
13.00 HA1420X13 0.30 0.00 0.05 10.0 0.40 425.0 0.0 0
14.00 HA1420X14 0.30 0.00 0.05 10.0 0.40 425.0 0.0 0
15.00 HA1420X15 0.30 0.00 0.10 328.0 0.15 343.0 0.0 0
16.00 HA1420X16 0.05 -0.05 0.05 1.0 0.10 466.0 1.0 20
17.00 HA1420X17 0.13 0.08 0.05 1.0 0.25 1392.0 2.0 58
18.00 HA1420X18 0.17 0.00 0.05 178.0 0.25 923.0 1.0 86
19.00 HA1420X19 0.28 -0.02 0.20 49.0 0.40 107.0 3.0 467
20.00 HA1420X20 0.45 -0.15 0.40 120.0 0.50 152.0 5.0 178
21.00 HA1420X21 0.75 -0.50 0.90 78.0 1.00 108.0 4.0 75
22.00 HA1420X22 1.90 0.00 1.55 24.0 1.70 87.0 0.0 0
23.00 HA1420X23 2.75 0.00 2.05 587.0 2.75 555.0 0.0 0
24.00 HA1420X24 4.35 0.65 2.80 609.0 3.50 150.0 30.0 30
25.00 HA1420X25 4.70 0.00 3.70 361.0 4.50 145.0 0.0 0