Huntington Ingalls Industries, Inc. (HII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240517C00220000 | 2024-04-22 2:17PM EDT | 220.00 | 56.70 | 24.50 | 28.80 | 0.00 | - | - | 0 | 55.20% |
| HII240517C00240000 | 2024-04-08 12:50PM EDT | 240.00 | 48.17 | 7.50 | 11.00 | 0.00 | - | 1 | 1 | 35.94% |
| HII240517C00250000 | 2024-05-02 10:49AM EDT | 250.00 | 4.50 | 2.70 | 3.70 | -22.20 | -83.15% | 13 | 4 | 25.42% |
| HII240517C00260000 | 2024-05-02 11:23AM EDT | 260.00 | 1.00 | 0.20 | 1.40 | -25.60 | -96.24% | 50 | 1 | 27.55% |
| HII240517C00270000 | 2024-04-25 10:08AM EDT | 270.00 | 10.10 | 0.20 | 0.70 | 0.00 | - | 2 | 36 | 32.11% |
| HII240517C00280000 | 2024-05-01 3:35PM EDT | 280.00 | 5.82 | 0.20 | 4.80 | 0.00 | - | 2 | 41 | 58.68% |
| HII240517C00290000 | 2024-05-01 1:48PM EDT | 290.00 | 2.40 | 0.25 | 0.85 | 0.00 | - | 1 | 52 | 51.78% |
| HII240517C00300000 | 2024-05-01 1:15PM EDT | 300.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 77.34% |
| HII240517C00310000 | 2024-04-29 10:04AM EDT | 310.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 71 | 86.08% |
| HII240517C00330000 | 2024-04-02 1:27PM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 102.05% |
| HII240517C00350000 | 2024-03-18 1:43PM EDT | 350.00 | 0.61 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 98.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240517P00220000 | 2024-04-15 3:47PM EDT | 220.00 | 2.39 | 0.00 | 2.25 | 0.00 | - | - | 1 | 54.70% |
| HII240517P00230000 | 2024-05-02 10:10AM EDT | 230.00 | 0.82 | 0.25 | 0.90 | -1.67 | -67.07% | 10 | 1 | 28.86% |
| HII240517P00240000 | 2024-05-02 11:30AM EDT | 240.00 | 2.25 | 1.90 | 2.90 | +1.30 | +136.84% | 16 | 1 | 27.33% |
| HII240517P00250000 | 2024-05-02 10:54AM EDT | 250.00 | 6.20 | 5.50 | 7.60 | +5.27 | +566.67% | 12 | 6 | 27.37% |
| HII240517P00260000 | 2024-05-02 9:37AM EDT | 260.00 | 8.50 | 12.10 | 16.40 | +7.00 | +466.67% | 3 | 34 | 37.22% |
| HII240517P00270000 | 2024-05-01 3:23PM EDT | 270.00 | 3.60 | 22.00 | 25.90 | 0.00 | - | 1 | 47 | 46.73% |
| HII240517P00280000 | 2024-05-02 9:54AM EDT | 280.00 | 33.00 | 31.50 | 35.80 | +25.50 | +340.00% | 3 | 87 | 57.03% |
| HII240517P00290000 | 2024-04-19 10:35AM EDT | 290.00 | 22.20 | 41.50 | 45.80 | 0.00 | - | 1 | 13 | 67.07% |
© 2024 Yahoo. All rights reserved.