Huntington Ingalls Industries, Inc. (HII)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240920C00150000 | 2024-05-31 10:17AM EDT | 150.00 | 102.08 | 98.20 | 103.00 | 0.00 | - | 2 | 2 | 65.89% |
| HII240920C00160000 | 2024-05-29 11:37AM EDT | 160.00 | 91.45 | 88.50 | 93.20 | 0.00 | - | 1 | 1 | 60.72% |
| HII240920C00210000 | 2023-11-21 4:03PM EDT | 210.00 | 42.20 | 51.90 | 54.90 | 0.00 | - | - | 2 | 66.13% |
| HII240920C00220000 | 2024-05-02 12:10PM EDT | 220.00 | 29.50 | 35.00 | 39.40 | 0.00 | - | - | 1 | 47.24% |
| HII240920C00230000 | 2024-06-21 11:37AM EDT | 230.00 | 23.00 | 23.00 | 27.00 | -7.00 | -23.33% | 1 | 4 | 33.12% |
| HII240920C00240000 | 2024-06-12 12:34PM EDT | 240.00 | 14.40 | 15.70 | 19.00 | 0.00 | - | 1 | 17 | 28.97% |
| HII240920C00250000 | 2024-06-20 3:59PM EDT | 250.00 | 11.48 | 10.50 | 13.60 | 0.00 | - | 17 | 65 | 28.47% |
| HII240920C00260000 | 2024-06-21 3:54PM EDT | 260.00 | 7.00 | 6.60 | 8.00 | +1.00 | +16.67% | 6 | 331 | 25.24% |
| HII240920C00270000 | 2024-06-20 3:59PM EDT | 270.00 | 4.00 | 2.80 | 6.00 | -0.38 | -8.68% | 5 | 1,321 | 27.33% |
| HII240920C00280000 | 2024-06-14 9:30AM EDT | 280.00 | 1.55 | 0.10 | 4.70 | 0.00 | - | 3 | 89 | 29.56% |
| HII240920C00290000 | 2024-06-13 11:37AM EDT | 290.00 | 2.10 | 0.45 | 5.00 | 0.00 | - | 1 | 76 | 35.19% |
| HII240920C00300000 | 2024-05-15 11:41AM EDT | 300.00 | 1.21 | 0.30 | 5.00 | 0.00 | - | 1 | 1,136 | 39.64% |
| HII240920C00310000 | 2024-05-02 10:52AM EDT | 310.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 200 | 154 | 43.16% |
| HII240920C00320000 | 2024-06-05 2:20PM EDT | 320.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 47.02% |
| HII240920C00330000 | 2024-05-02 12:54PM EDT | 330.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 50.64% |
| HII240920C00350000 | 2024-02-14 12:08PM EDT | 350.00 | 2.83 | 0.80 | 5.20 | 0.00 | - | 1 | 1 | 50.43% |
| HII240920C00360000 | 2024-02-14 12:08PM EDT | 360.00 | 2.38 | 0.40 | 4.70 | 0.00 | - | 1 | 1 | 51.28% |
| HII240920C00370000 | 2024-04-08 9:30AM EDT | 370.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HII240920C00380000 | 2024-03-11 9:30AM EDT | 380.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HII240920C00420000 | 2024-02-28 10:30AM EDT | 420.00 | 0.30 | 0.00 | 3.30 | 0.00 | - | - | 1 | 60.58% |
| HII240920C00430000 | 2024-04-09 9:51AM EDT | 430.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 26 | 26 | 51.47% |
| HII240920C00440000 | 2024-04-09 9:51AM EDT | 440.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 51.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240920P00145000 | 2024-02-12 3:38PM EDT | 145.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 75.44% |
| HII240920P00170000 | 2024-01-05 12:03PM EDT | 170.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 58.01% |
| HII240920P00180000 | 2023-11-27 11:57AM EDT | 180.00 | 2.20 | 0.05 | 2.40 | 0.00 | - | - | 1 | 49.99% |
| HII240920P00195000 | 2024-05-03 10:32AM EDT | 195.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 50.16% |
| HII240920P00200000 | 2024-05-14 3:26PM EDT | 200.00 | 1.06 | 0.00 | 1.70 | 0.00 | - | 1 | 4 | 33.68% |
| HII240920P00210000 | 2024-05-02 3:30PM EDT | 210.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 3 | 40 | 39.37% |
| HII240920P00220000 | 2024-06-21 9:30AM EDT | 220.00 | 1.90 | 0.70 | 4.20 | +0.11 | +6.15% | 5 | 44 | 30.51% |
| HII240920P00230000 | 2024-06-21 3:38PM EDT | 230.00 | 3.90 | 2.10 | 5.40 | -1.10 | -22.00% | 1 | 19 | 26.61% |
| HII240920P00240000 | 2024-06-17 2:43PM EDT | 240.00 | 9.00 | 4.70 | 8.00 | 0.00 | - | 1 | 47 | 24.52% |
| HII240920P00250000 | 2024-06-14 10:34AM EDT | 250.00 | 18.30 | 9.20 | 12.40 | 0.00 | - | 1 | 46 | 23.86% |
| HII240920P00260000 | 2024-06-05 2:44PM EDT | 260.00 | 15.40 | 14.40 | 18.00 | 0.00 | - | 8 | 44 | 22.96% |
| HII240920P00270000 | 2024-06-14 11:34AM EDT | 270.00 | 33.81 | 20.80 | 24.90 | 0.00 | - | 1 | 65 | 22.05% |
| HII240920P00280000 | 2024-06-05 2:13PM EDT | 280.00 | 29.61 | 29.20 | 33.50 | 0.00 | - | - | 23 | 23.03% |
| HII240920P00290000 | 2024-04-26 11:34AM EDT | 290.00 | 22.30 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| HII240920P00300000 | 2024-02-16 10:40AM EDT | 300.00 | 24.00 | 20.20 | 24.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.