$141.01
-3.13-2.17%
Last update: Dec 16, 2:05 PM
Comments
Loading...
Hawkins (NASDAQ:HWKN) Stock, Option Chain
Option chain shows key data for Hawkins's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Hawkins.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price96Jul 31, 2025
Change
-0%
Bid78
Ask81.5
volume0
Intrest1
Strike
65
65
Last Price0.2Aug 15, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest1
Last Price99Jul 31, 2025
Change
-0%
Bid72.8
Ask76.5
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid67.5
Ask71.8
volume0
Intrest0
Strike
75
75
Last Price0.3Aug 15, 2025
Change
-0%
Bid-
Ask2.3
volume0
Intrest2
Last Price-
Change
-
Bid62.5
Ask66.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid57.5
Ask61.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid52.5
Ask57.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid47.5
Ask51.6
volume0
Intrest0
Strike
95
95
Last Price1.9Jun 23, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest2
Last Price-
Change
-
Bid42.5
Ask46.9
volume0
Intrest0
Strike
100
100
Last Price0.9Jul 23, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest1
Last Price-
Change
-
Bid37.5
Ask41.5
volume0
Intrest0
Strike
105
105
Last Price0.5Nov 25, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest3
Last Price20.11Nov 07, 2025
Change
-0%
Bid33
Ask36.5
volume0
Intrest1
Strike
110
110
Last Price0.75Nov 25, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Last Price54.5Jul 31, 2025
Change
-0%
Bid27.7
Ask31.5
volume0
Intrest1
Strike
115
115
Last Price2.25Jul 24, 2025
Change
-0%
Bid-
Ask2.45
volume0
Intrest1
Last Price-
Change
-
Bid22.5
Ask27.1
volume0
Intrest0
Strike
120
120
Last Price1.3Aug 12, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest21
Last Price10.94Nov 12, 2025
Change
-0%
Bid18.1
Ask21.5
volume0
Intrest16
Strike
125
125
Last Price3.8Jul 24, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest1
Last Price9.19Dec 04, 2025
Change
-0%
Bid12.5
Ask16.5
volume0
Intrest2
Strike
130
130
Last Price8Nov 21, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest20
Last Price5.37Dec 04, 2025
Change
-0%
Bid8.8
Ask11.1
volume0
Intrest2
Strike
135
135
Last Price1.45Oct 30, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest1
Last Price2Dec 03, 2025
Change
-0%
Bid3.1
Ask7
volume0
Intrest1
Strike
140
140
Last Price5Dec 04, 2025
Change
-0%
Bid0.05
Ask1.5
volume0
Intrest8
Last Price30.3Oct 09, 2025
Change
-0%
Bid0.95
Ask4.8
volume0
Intrest1
Strike
145
145
Last Price3Oct 22, 2025
Change
-0%
Bid0.1
Ask4.9
volume0
Intrest0
Last Price1.05Nov 04, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest1
Strike
150
150
Last Price6Dec 15, 2025
Change
-0%
Bid3.5
Ask7.5
volume0
Intrest2
Last Price0.2Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest17
Strike
155
155
Last Price6Oct 28, 2025
Change
-0%
Bid8.5
Ask12.3
volume0
Intrest2
Last Price19.5Oct 10, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest24
Strike
160
160
Last Price-
Change
-
Bid12.7
Ask17.5
volume0
Intrest0
Last Price8.88Oct 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest26
Strike
165
165
Last Price-
Change
-
Bid17.8
Ask22.5
volume0
Intrest0
Last Price3Oct 30, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest19
Strike
170
170
Last Price9.2Oct 16, 2025
Change
-0%
Bid22.8
Ask27.5
volume0
Intrest2
Last Price5.87Oct 17, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest3
Strike
175
175
Last Price27.96Oct 31, 2025
Change
-0%
Bid28.4
Ask32.5
volume0
Intrest0
Last Price4.22Oct 17, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest4
Strike
180
180
Last Price28.5Oct 30, 2025
Change
-0%
Bid33.4
Ask37.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
185
185
Last Price19Aug 08, 2025
Change
-0%
Bid38.4
Ask42.5
volume0
Intrest0
Last Price0.5Nov 11, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest11
Strike
190
190
Last Price38.5Oct 30, 2025
Change
-0%
Bid43.4
Ask47.5
volume0
Intrest0
Last Price3.2Sep 05, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest4
Strike
195
195
Last Price25.5Aug 08, 2025
Change
-0%
Bid48.3
Ask52.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid53.4
Ask57.5
volume0
Intrest0
Last Price2Sep 10, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid63.4
Ask67.5
volume0
Intrest0
Last Price1.4Sep 09, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest3
Strike
220
220
Last Price-
Change
-
Bid73.3
Ask77.5
volume0
Intrest0
Last Price0.95Aug 25, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest2
Strike
230
230
Last Price62Jul 31, 2025
Change
-0%
Bid83.5
Ask87.2
volume0
Intrest1
Last Price1.1Aug 11, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid93.4
Ask97.5
volume0
Intrest0
