Breaking News

Hawkins Inc (HWKN)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

154.76 +3.81 +2.52%

04:59:59 - Closed. Currency in USD

After Hours

154.76

0.00

0.00%

05:15:00 - Real-time Data

Type: Equity

Market: United States

Volume: 64,286
Bid/Ask: 0.00 / 0.00
Day's Range: 152.84 - 155.58

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 09, 2026 21:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	87.6	92.5	0	65.00	0	0%	0	4.9	0
HWKN Call 65.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20261120\|65.00C Delta0.9983 Imp Vol1.7845 Bid87.6 Gamma0.0001 Theoretical90.05 Ask92.5 Theta-0.0155 Intrinsic Value89.76 Volume0 Vega0.0013 Time Value-89.76 Open Interest0 Rho0.0195 Delta / Theta-64.2376 HWKN Put 65.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20261120\|65.00P Delta-0.0462 Imp Vol3.6735 Bid0 Gamma0.001 Theoretical2.45 Ask4.9 Theta-0.4341 Intrinsic Value-89.76 Volume0 Vega0.026 Time Value89.76 Open Interest0 Rho-0.0027 Delta / Theta0.1064
0	0%	82.6	87.5	0	70.00	0	0%	0	4.9	0
HWKN Call 70.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20261120\|70.00C Delta0.9985 Imp Vol1.5951 Bid82.6 Gamma0.0001 Theoretical85.05 Ask87.5 Theta-0.0136 Intrinsic Value84.76 Volume0 Vega0.0012 Time Value-84.76 Open Interest0 Rho0.021 Delta / Theta-73.3954 HWKN Put 70.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20261120\|70.00P Delta-0.0502 Imp Vol3.4007 Bid0 Gamma0.0011 Theoretical2.45 Ask4.9 Theta-0.4293 Intrinsic Value-84.76 Volume0 Vega0.0278 Time Value84.76 Open Interest0 Rho-0.0028 Delta / Theta0.1169
0	0%	77.6	82.5	0	75.00	0	0%	0	4.9	0
HWKN Call 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20261120\|75.00C Delta0.9989 Imp Vol1.4094 Bid77.6 Gamma0.0001 Theoretical80.05 Ask82.5 Theta-0.0116 Intrinsic Value79.76 Volume0 Vega0.0009 Time Value-79.76 Open Interest0 Rho0.0225 Delta / Theta-86.3833 HWKN Put 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20261120\|75.00P Delta-0.0544 Imp Vol3.1475 Bid0 Gamma0.0013 Theoretical2.45 Ask4.9 Theta-0.4237 Intrinsic Value-79.76 Volume0 Vega0.0297 Time Value79.76 Open Interest0 Rho-0.003 Delta / Theta0.1285
					154.76	Price @ Nov 09, 2026 21:21 GMT
0	0%	1.05	5.9	0	155.00	0	0%	1.05	5.5	0
HWKN Call 155.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20261120\|155.00C Delta0.5171 Imp Vol0.3178 Bid1.05 Gamma0.0466 Theoretical3.47 Ask5.9 Theta-0.1619 Intrinsic Value-0.24 Volume0 Vega0.1072 Time Value0.24 Open Interest1 Rho0.0231 Delta / Theta-3.1939 HWKN Put 155.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20261120\|155.00P Delta-0.4845 Imp Vol0.3105 Bid1.05 Gamma0.0479 Theoretical3.28 Ask5.5 Theta-0.1451 Intrinsic Value0.24 Volume0 Vega0.1072 Time Value-0.24 Open Interest0 Rho-0.0203 Delta / Theta3.3402
0	0%	0	4.9	0	160.00	0	0%	3.6	8.3	0
HWKN Call 160.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20261120\|160.00C Delta0.345 Imp Vol0.4099 Bid0 Gamma0.0334 Theoretical2.45 Ask4.9 Theta-0.1893 Intrinsic Value-5.24 Volume0 Vega0.0991 Time Value5.24 Open Interest0 Rho0.0154 Delta / Theta-1.8222 HWKN Put 160.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20261120\|160.00P Delta-0.7484 Imp Vol0.2623 Bid3.6 Gamma0.0457 Theoretical5.95 Ask8.3 Theta-0.0936 Intrinsic Value5.24 Volume0 Vega0.0856 Time Value-5.24 Open Interest6 Rho-0.0273 Delta / Theta7.9966
0	0%	0	4.9	0	165.00	0	0%	8	12.8	0
HWKN Call 165.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20261120\|165.00C Delta0.2778 Imp Vol0.5572 Bid0 Gamma0.0224 Theoretical2.45 Ask4.9 Theta-0.2322 Intrinsic Value-10.24 Volume0 Vega0.0902 Time Value10.24 Open Interest1 Rho0.0122 Delta / Theta-1.1965 HWKN Put 165.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHWKN\|20261120\|165.00P Delta-0.8808 Imp Vol0.3027 Bid8 Gamma0.025 Theoretical10.4 Ask12.8 Theta-0.0648 Intrinsic Value10.24 Volume0 Vega0.0531 Time Value-10.24 Open Interest1 Rho-0.0267 Delta / Theta13.588

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:

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 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	5,677.92	-84.03	-1.46%
Nikkei 225	58,775.50	+1340.73	+2.33%
Shanghai	3,660.79	+11.61	+0.32%
US 500	7,558.8	+9.0	+0.12%
US Tech 100	27,962.8	+55.2	+0.20%
DAX	26,267.19	+446.83	+1.73%
Dollar Index	101.560	-0.620	-0.61%

Crude Oil WTI	86.25	-0.12	-0.14%
Brent Oil	92.20	-6.12	-6.22%
Natural Gas	3.208	+0.003	+0.09%
Gold	4,149.67	+0.02	+0.00%
Silver	53.505	+0.052	+0.10%
US Soybeans	1,187.00	0.00	0.00%
Copper	6.3883	+0.0068	+0.11%

Philippines 2Y	7.391	0.000	0.00%
Philippines 10Y	8.006	0.000	0.00%
Philippines 20Y	8.305	0.000	0.00%
U.S. 2Y	4.568	+0.021	+0.46%
U.S. 10Y	4.880	+0.017	+0.35%
U.S. 30Y	5.275	+0.019	+0.36%
Germany 10Y	3.2654	+0.0117	+0.36%

Alphabet C	286.01	+2.08	+0.73%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	85.09	+1.13	+1.35%
Booking	163.49	+2.83	+1.76%
Apple	350.69	+8.32	+2.43%
Alibaba ADR	105.38	-4.07	-3.72%
Tesla	378.05	+19.83	+5.54%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HWKN	154.76	+3.81	+2.52%
	KRKG	244.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.37	+1.48%	316.13M
BDO Unibank	122.00	-2.40%	2.39M
Bank of the Philippine Islands	99.00	+0.10%	1.97M
International Container	809.000	-0.98%	1.19M
Ayala	549.50	-0.99%	610.32K
Manila Electric	424.00	-4.93%	528.42K
SM Investments	542.00	-3.39%	375.34K

Name	Last	Chg. %	Vol.
ECPI	2.810	+12.80%	6.00K
Jolliville	3.090	+10.36%	5.00K
Jackstones	1.780	+9.20%	8.00K
Supercity Realty Dev	30.90	+8.04%	1.20K
Cirtek Holdings Subseries C Pref	9.00	+6.64%	10.80K
Euro Med Lab	1.340	+6.35%	708.00K
Roxas	2.470	+6.01%	7.00K

Name	Last	Chg. %	Vol.
Lopez	4.400	-6.38%	2.00K
Manila Broadcasting Co	4.700	-6.19%	58.70K
Primex	0.980	-5.77%	15.00K
Waterfront Philippines	0.475	-5.00%	32.00K
Manila Electric	424.00	-4.93%	528.42K
Manila Bulletin	0.160	-4.76%	10.00K
PhilWeb	12.6800	-4.66%	3.50M