Breaking News

Hawkins Inc (HWKN)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

167.49 +0.04 +0.02%

03:59:59 - Closed. Currency in USD

After Hours

167.49

-0.00

-0.00%

4:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 120,365
Bid/Ask: 0.00 / 0.00
Day's Range: 165.85 - 170.34

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Hawkins Option Chain

Get free option data for HWKN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Hawkins options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 28, 2025 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	0	0	0	1.00	0	0%	0	0.15	0
HWKN Call 1.00 Exp: May 02, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value129.02 Volume0 Vega0 Time Value-129.02 Open Interest0 Rho0 Delta / Theta0 HWKN Put 1.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolQS\|20260515\|1.00P Delta-0.0007 Imp Vol3.6894 Bid0 Gamma0 Theoretical0.15 Ask0.15 Theta-0.0023 Intrinsic Value-129.02 Volume0 Vega0.0021 Time Value129.02 Open Interest0 Rho-0.001 Delta / Theta0.3
0	0%	0	0	0	5.00	0.24	0%	0.15	0.34	1
HWKN Call 5.00 Exp: May 02, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value125.02 Volume0 Vega0 Time Value-125.02 Open Interest0 Rho0 Delta / Theta0 HWKN Put 5.00 Exp: May 15, 2026 Last: 0.24 Chg.: 0% SymbolQS\|20260515\|5.00P Delta-0.0022 Imp Vol2.3643 Bid0.15 Gamma0 Theoretical0.24 Ask0.34 Theta-0.0043 Intrinsic Value-125.02 Volume1 Vega0.0062 Time Value125.26 Open Interest157 Rho-0.0023 Delta / Theta0.5192
0	0%	0	0	0	18.00	8.23	0%	7	7.55	0
HWKN Call 18.00 Exp: May 02, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value112.02 Volume0 Vega0 Time Value-112.02 Open Interest0 Rho0 Delta / Theta0 HWKN Put 18.00 Exp: May 15, 2026 Last: 8.23 Chg.: 0% SymbolQS\|20260515\|18.00P Delta-0.0225 Imp Vol3.2345 Bid7 Gamma0.0002 Theoretical7.27 Ask7.55 Theta-0.0445 Intrinsic Value-112.02 Volume0 Vega0.0472 Time Value120.25 Open Interest66 Rho-0.0405 Delta / Theta0.5056
0	0%	75.7	80	0	90.00	0	0%	0	1.25	0
HWKN Call 90.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20260515\|90.00C Delta0.9875 Imp Vol1.5136 Bid75.7 Gamma0.0006 Theoretical77.85 Ask80 Theta-0.0632 Intrinsic Value77.49 Volume0 Vega0.0105 Time Value-77.49 Open Interest0 Rho0.0336 Delta / Theta-15.621 HWKN Put 90.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20260515\|90.00P Delta-0.025 Imp Vol1.7792 Bid0 Gamma0.001 Theoretical0.62 Ask1.25 Theta-0.1213 Intrinsic Value-77.49 Volume0 Vega0.0192 Time Value77.49 Open Interest0 Rho-0.0017 Delta / Theta0.2058
0	0%	70.6	75	0	95.00	0	0%	0	1.3	0
HWKN Call 95.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20260515\|95.00C Delta0.989 Imp Vol1.3394 Bid70.6 Gamma0.0006 Theoretical72.8 Ask75 Theta-0.0519 Intrinsic Value72.49 Volume0 Vega0.0093 Time Value-72.49 Open Interest0 Rho0.0356 Delta / Theta-19.0608 HWKN Put 95.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20260515\|95.00P Delta-0.0277 Imp Vol1.6554 Bid0 Gamma0.0012 Theoretical0.65 Ask1.3 Theta-0.1232 Intrinsic Value-72.49 Volume0 Vega0.0209 Time Value72.49 Open Interest0 Rho-0.0019 Delta / Theta0.2251
0	0%	65.8	70	0	100.00	0	0%	0	1.45	0
HWKN Call 100.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20260515\|100.00C Delta0.9838 Imp Vol1.3107 Bid65.8 Gamma0.0009 Theoretical67.9 Ask70 Theta-0.0693 Intrinsic Value67.49 Volume0 Vega0.0132 Time Value-67.49 Open Interest0 Rho0.0372 Delta / Theta-14.197 HWKN Put 100.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20260515\|100.00P Delta-0.0323 Imp Vol1.5578 Bid0 Gamma0.0014 Theoretical0.73 Ask1.45 Theta-0.1317 Intrinsic Value-67.49 Volume0 Vega0.0238 Time Value67.49 Open Interest0 Rho-0.0022 Delta / Theta0.2456
					130.02	Price @ Nov 28, 2025 20:20 GMT
6.7	0%	4.5	9	0	170.00	0	0%	6.8	11.2	0
HWKN Call 170.00 Exp: May 15, 2026 Last: 6.7 Chg.: 0% SymbolHWKN\|20260515\|170.00C Delta0.477 Imp Vol0.5949 Bid4.5 Gamma0.0204 Theoretical6.75 Ask9 Theta-0.2839 Intrinsic Value-2.51 Volume0 Vega0.1306 Time Value9.21 Open Interest35 Rho0.0281 Delta / Theta-1.6803 HWKN Put 170.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20260515\|170.00P Delta-0.5242 Imp Vol0.592 Bid6.8 Gamma0.0205 Theoretical9 Ask11.2 Theta-0.2688 Intrinsic Value2.51 Volume0 Vega0.1306 Time Value-2.51 Open Interest0 Rho-0.0316 Delta / Theta1.95
5.5	0%	2.5	7	0	175.00	0	0%	9.8	14	0
HWKN Call 175.00 Exp: May 15, 2026 Last: 5.5 Chg.: 0% SymbolHWKN\|20260515\|175.00C Delta0.3777 Imp Vol0.5878 Bid2.5 Gamma0.0197 Theoretical4.75 Ask7 Theta-0.2668 Intrinsic Value-7.51 Volume0 Vega0.1247 Time Value13.01 Open Interest15 Rho0.0224 Delta / Theta-1.4158 HWKN Put 175.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20260515\|175.00P Delta-0.6266 Imp Vol0.5768 Bid9.8 Gamma0.0201 Theoretical11.9 Ask14 Theta-0.2472 Intrinsic Value7.51 Volume0 Vega0.1242 Time Value-7.51 Open Interest0 Rho-0.0372 Delta / Theta2.5346
2.45	0%	1	5.5	0	180.00	14.6	0%	13.3	17.5	0
HWKN Call 180.00 Exp: May 15, 2026 Last: 2.45 Chg.: 0% SymbolHWKN\|20260515\|180.00C Delta0.2875 Imp Vol0.584 Bid1 Gamma0.0178 Theoretical3.25 Ask5.5 Theta-0.2372 Intrinsic Value-12.51 Volume0 Vega0.1118 Time Value14.96 Open Interest1 Rho0.0172 Delta / Theta-1.2124 HWKN Put 180.00 Exp: May 15, 2026 Last: 14.6 Chg.: 0% SymbolHWKN\|20260515\|180.00P Delta-0.7192 Imp Vol0.5715 Bid13.3 Gamma0.0181 Theoretical15.4 Ask17.5 Theta-0.216 Intrinsic Value12.51 Volume0 Vega0.1105 Time Value2.09 Open Interest27 Rho-0.0409 Delta / Theta3.3295

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

HWKN Comments

Write your thoughts about Hawkins Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,833.64	-74.25	-1.26%
Nikkei 225	59,513.12	+228.20	+0.38%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,219.8	+10.8	+0.15%
US Tech 100	27,660.9	+208.8	+0.76%
DAX	24,292.38	+337.82	+1.41%
Dollar Index	98.01	+0.09	+0.09%

Crude Oil WTI	101.94	-3.13	-2.98%
Brent Oil	108.17	-5.84	-5.12%
Natural Gas	2.780	+0.013	+0.47%
Gold	4,661.40	+31.80	+0.69%
Silver	76.712	+2.684	+3.63%
US Soybeans	1,203.25	+8.25	+0.69%
Copper	6.014	+0.033	+0.55%

Philippines 2Y	5.382	0.000	0.00%
Philippines 10Y	6.900	0.000	0.00%
Philippines 20Y	7.025	0.000	0.00%
U.S. 2Y	3.880	-0.005	-0.13%
U.S. 10Y	4.371	-0.020	-0.46%
U.S. 30Y	4.961	-0.025	-0.50%
Germany 10Y	3.0342	+0.0042	+0.14%

Alphabet C	383.22	+1.28	+0.34%
Villar Land Holdings	444.00	+24.00	+5.71%
Anheuser Busch ADR	75.56	+0.01	+0.01%
Booking	169.63	+1.27	+0.75%
Apple	280.04	+8.69	+3.20%
Alibaba ADR	131.50	-0.38	-0.29%
Tesla	390.82	+9.19	+2.41%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HWKN	167.49	+0.04	+0.02%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-4.19%	19.92M
BDO Unibank	114.20	-1.38%	9.98M
Bank of the Philippine Islands	89.50	-2.51%	5.64M
International Container	710.000	-1.39%	1.98M
GT Capital	473.00	-1.25%	469.15K
SM Investments	606.00	-2.26%	446.25K
Ayala	467.60	-2.38%	422.49K

Name	Last	Chg. %	Vol.
Roxas	2.730	+21.87%	720.00K
Max’s Group	2.650	+16.23%	149.00K
Prime Media	0.830	+15.28%	2.00K
Cirtek Holdings Philippines Prf	9.15	+9.45%	3.50K
Manulife Financial	2,300.00	+8.49%	0.03K
Wellex Industries	0.320	+8.47%	10.00K
Oriental Petrol	0.0130	+8.33%	1.30M

Name	Last	Chg. %	Vol.
Medilines Distributors	0.22	-12.24%	420.00K
ABS-CBN Holdings	2.50	-7.06%	58.00K
Primex	1.100	-5.98%	22.00K
Now	0.540	-5.26%	1.27M
Boulevard	0.0380	-5.00%	65.30M
Semirara Mining	26.00	-4.94%	3.53M
Liberty Flour Mills	33.000	-4.76%	0.30K