NasdaqGS - Nasdaq Real Time Price USD
Hawkins, Inc. (HWKN)
125.82
+3.14
+(2.56%)
At close: May 19 at 4:00:00 PM EDT
125.82
0.00
(0.00%)
After hours: May 19 at 4:52:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWKN250620C00065000 | 2/13/2025 3:57 PM | 65 | 48.46 | 42.00 | 46.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| HWKN250620C00070000 | 2/13/2025 3:51 PM | 70 | 43.45 | 37.00 | 41.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| HWKN250620C00075000 | 5/15/2025 9:32 AM | 75 | 52.20 | 48.50 | 53.40 | 0.00 | 0.00% | - | 1 | 81.05% |
| HWKN250620C00080000 | 2/13/2025 3:57 PM | 80 | 34.24 | 28.00 | 32.40 | 0.00 | 0.00% | - | 2 | 0.00% |
| HWKN250620C00090000 | 5/15/2025 9:36 AM | 90 | 42.00 | 33.70 | 38.50 | 0.00 | 0.00% | 5 | 1 | 62.79% |
| HWKN250620C00105000 | 2/26/2025 9:51 AM | 105 | 12.10 | 6.50 | 11.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HWKN250620C00110000 | 4/14/2025 11:53 AM | 110 | 12.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HWKN250620C00115000 | 4/14/2025 3:47 PM | 115 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HWKN250620C00120000 | 5/16/2025 9:55 AM | 120 | 4.50 | 7.30 | 9.30 | 0.00 | 0.00% | 1 | 11 | 40.96% |
| HWKN250620C00125000 | 5/16/2025 3:02 PM | 125 | 3.60 | 2.40 | 7.00 | 0.00 | 0.00% | 1 | 6 | 44.46% |
| HWKN250620C00130000 | 5/15/2025 9:54 AM | 130 | 3.80 | 2.10 | 3.60 | 0.00 | 0.00% | 3 | 13 | 36.00% |
| HWKN250620C00135000 | 5/13/2025 9:30 AM | 135 | 1.80 | 0.00 | 4.60 | 0.00 | 0.00% | 10 | 12 | 54.64% |
| HWKN250620C00140000 | 5/13/2025 9:30 AM | 140 | 0.65 | 0.00 | 1.15 | -0.50 | -43.48% | 5 | 20 | 35.74% |
| HWKN250620C00145000 | 10/24/2024 9:39 AM | 145 | 7.00 | 6.50 | 10.90 | 0.00 | 0.00% | 2 | 1 | 104.07% |
| HWKN250620C00150000 | 4/15/2025 9:30 AM | 150 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| HWKN250620C00155000 | 1/23/2025 9:30 AM | 155 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 70.26% |
| HWKN250620C00160000 | 1/23/2025 9:30 AM | 160 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 76.81% |
| HWKN250620C00195000 | 4/29/2025 11:18 AM | 195 | 0.40 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 9 | 75.34% |
| HWKN250620C00200000 | 1/31/2025 12:17 PM | 200 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWKN250620P00060000 | 10/28/2024 9:38 AM | 60 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| HWKN250620P00065000 | 10/28/2024 9:38 AM | 65 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| HWKN250620P00075000 | 10/31/2024 9:30 AM | 75 | 2.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 0 | 147.19% |
| HWKN250620P00090000 | 3/11/2025 9:30 AM | 90 | 2.75 | 0.20 | 5.20 | 0.00 | 0.00% | - | 1 | 109.86% |
| HWKN250620P00095000 | 4/7/2025 10:12 AM | 95 | 4.37 | 0.00 | 4.70 | 0.00 | 0.00% | - | 4 | 92.36% |
| HWKN250620P00100000 | 5/16/2025 9:42 AM | 100 | 0.40 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 6 | 51.66% |
| HWKN250620P00110000 | 5/16/2025 9:30 AM | 110 | 1.75 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 2 | 51.39% |
| HWKN250620P00115000 | 5/19/2025 12:27 PM | 115 | 1.53 | 0.00 | 4.50 | -2.77 | -64.42% | 1 | 12 | 62.57% |
| HWKN250620P00120000 | 5/14/2025 9:47 AM | 120 | 6.60 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 3 | 38.11% |
| HWKN250620P00130000 | 4/14/2025 9:30 AM | 130 | 16.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HWKN250620P00135000 | 4/14/2025 9:30 AM | 135 | 20.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HWKN250620P00140000 | 10/31/2024 9:30 AM | 140 | 38.30 | 13.10 | 17.00 | 0.00 | 0.00% | - | 0 | 50.98% |
| HWKN250620P00165000 | 5/15/2025 9:36 AM | 165 | 33.00 | 36.60 | 41.50 | 0.00 | 0.00% | - | 1 | 82.10% |
Related Tickers
IOSP Innospec Inc.
89.12
+0.15%
KRO Kronos Worldwide, Inc.
7.05
-0.42%
SXT Sensient Technologies Corporation
94.45
+0.18%
CBT Cabot Corporation
75.70
-1.16%
MTX Minerals Technologies Inc.
58.79
-0.99%
FUL H.B. Fuller Company
56.72
-0.49%
RPM RPM International Inc.
115.97
-0.04%
FSI Flexible Solutions International, Inc.
4.2500
-1.16%
BCPC Balchem Corporation
169.39
+0.67%
PPG PPG Industries, Inc.
114.26
+0.16%