Huntington Ingalls Industries, Inc. (HII)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII241220C00120000 | 2024-05-23 3:37PM EDT | 120.00 | 132.00 | 128.20 | 133.00 | 0.00 | - | 1 | 2 | 63.71% |
| HII241220C00170000 | 2024-01-29 3:00PM EDT | 170.00 | 90.30 | 124.00 | 128.90 | 0.00 | - | - | 4 | 144.92% |
| HII241220C00180000 | 2024-05-29 11:37AM EDT | 180.00 | 73.45 | 70.20 | 75.00 | 0.00 | - | - | 1 | 47.05% |
| HII241220C00200000 | 2024-05-02 3:44PM EDT | 200.00 | 52.90 | 56.00 | 60.80 | 0.00 | - | - | 1 | 48.27% |
| HII241220C00210000 | 2024-03-11 12:55PM EDT | 210.00 | 87.77 | 70.90 | 75.50 | 0.00 | - | 2 | 2 | 80.81% |
| HII241220C00220000 | 2024-05-02 12:07PM EDT | 220.00 | 35.00 | 39.00 | 43.30 | 0.00 | - | - | 1 | 40.09% |
| HII241220C00230000 | 2023-12-06 1:37PM EDT | 230.00 | 31.31 | 37.40 | 40.50 | 0.00 | - | 2 | 2 | 44.83% |
| HII241220C00240000 | 2024-06-20 9:59AM EDT | 240.00 | 20.60 | 21.10 | 25.30 | 0.00 | - | 1 | 38 | 29.87% |
| HII241220C00250000 | 2024-06-20 3:46PM EDT | 250.00 | 16.91 | 15.50 | 19.80 | 0.00 | - | 2 | 132 | 28.99% |
| HII241220C00260000 | 2024-06-11 11:41AM EDT | 260.00 | 11.68 | 10.50 | 15.00 | 0.00 | - | 10 | 70 | 28.03% |
| HII241220C00270000 | 2024-06-20 3:38PM EDT | 270.00 | 8.82 | 7.00 | 11.10 | 0.00 | - | 5 | 45 | 27.27% |
| HII241220C00280000 | 2024-06-03 10:58AM EDT | 280.00 | 7.00 | 4.00 | 8.40 | 0.00 | - | 10 | 90 | 27.27% |
| HII241220C00290000 | 2024-06-14 11:02AM EDT | 290.00 | 2.90 | 2.25 | 6.50 | 0.00 | - | 2 | 39 | 27.67% |
| HII241220C00300000 | 2024-06-11 3:04PM EDT | 300.00 | 2.75 | 0.50 | 5.20 | 0.00 | - | 2 | 33 | 28.43% |
| HII241220C00310000 | 2024-05-29 9:30AM EDT | 310.00 | 2.30 | 0.10 | 4.90 | 0.00 | - | 1 | 55 | 30.74% |
| HII241220C00320000 | 2024-04-11 10:10AM EDT | 320.00 | 8.40 | 0.00 | 4.80 | 0.00 | - | 58 | 114 | 33.24% |
| HII241220C00330000 | 2024-05-06 10:33AM EDT | 330.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 3 | 25 | 31.79% |
| HII241220C00340000 | 2024-05-22 12:15PM EDT | 340.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 38.23% |
| HII241220C00350000 | 2024-05-21 1:52PM EDT | 350.00 | 0.62 | 0.10 | 5.00 | 0.00 | - | 2 | 22 | 41.03% |
| HII241220C00360000 | 2024-03-01 10:30AM EDT | 360.00 | 5.50 | 2.65 | 6.00 | 0.00 | - | 1 | 2 | 45.64% |
| HII241220C00370000 | 2024-05-15 12:20PM EDT | 370.00 | 0.75 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 44.84% |
| HII241220C00380000 | 2024-03-01 10:30AM EDT | 380.00 | 3.20 | 2.15 | 4.10 | 0.00 | - | 1 | 1 | 44.93% |
| HII241220C00410000 | 2024-03-01 10:30AM EDT | 410.00 | 1.35 | 0.30 | 4.90 | 0.00 | - | 1 | 1 | 52.70% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII241220P00130000 | 2024-02-08 3:09PM EDT | 130.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 2 | 9 | 51.95% |
| HII241220P00140000 | 2023-11-15 3:07PM EDT | 140.00 | 1.71 | 0.00 | 5.00 | 0.00 | - | - | 1 | 56.78% |
| HII241220P00170000 | 2024-05-28 11:22AM EDT | 170.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 48.95% |
| HII241220P00175000 | 2024-06-14 11:37AM EDT | 175.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 10 | 27 | 46.15% |
| HII241220P00180000 | 2024-05-02 12:12PM EDT | 180.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 11 | 17 | 43.40% |
| HII241220P00185000 | 2024-05-02 12:12PM EDT | 185.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 15 | 29.29% |
| HII241220P00190000 | 2024-05-29 3:30PM EDT | 190.00 | 1.15 | 0.30 | 1.80 | 0.00 | - | 1 | 201 | 28.44% |
| HII241220P00195000 | 2024-04-19 9:30AM EDT | 195.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 35.47% |
| HII241220P00200000 | 2024-06-18 9:30AM EDT | 200.00 | 2.10 | 0.05 | 4.90 | 0.00 | - | 1 | 167 | 33.15% |
| HII241220P00210000 | 2024-06-18 9:30AM EDT | 210.00 | 3.50 | 0.85 | 5.00 | 0.00 | - | 1 | 104 | 28.30% |
| HII241220P00220000 | 2024-06-21 3:15PM EDT | 220.00 | 4.50 | 3.20 | 6.70 | -1.00 | -18.18% | 3 | 3 | 26.55% |
| HII241220P00230000 | 2024-05-13 2:08PM EDT | 230.00 | 6.18 | 6.00 | 10.90 | 0.00 | - | 1 | 14 | 28.03% |
| HII241220P00240000 | 2024-06-17 3:29PM EDT | 240.00 | 11.00 | 9.10 | 12.50 | -1.40 | -11.29% | 3 | 44 | 24.11% |
| HII241220P00250000 | 2024-06-14 1:13PM EDT | 250.00 | 19.93 | 12.60 | 16.50 | 0.00 | - | 3 | 37 | 22.73% |
| HII241220P00260000 | 2024-06-04 3:27PM EDT | 260.00 | 18.00 | 17.00 | 21.80 | 0.00 | - | 1 | 42 | 21.85% |
| HII241220P00270000 | 2024-06-04 10:35AM EDT | 270.00 | 24.98 | 23.50 | 28.40 | 0.00 | - | 1 | 16 | 21.45% |
| HII241220P00280000 | 2024-05-09 1:06PM EDT | 280.00 | 32.80 | 30.50 | 35.30 | 0.00 | - | 10 | 47 | 20.01% |
| HII241220P00290000 | 2024-02-13 1:37PM EDT | 290.00 | 26.10 | 19.20 | 23.00 | 0.00 | - | - | 6 | 0.00% |
| HII241220P00300000 | 2024-06-04 10:33AM EDT | 300.00 | 50.00 | 48.50 | 53.40 | 0.00 | - | 1 | 0 | 21.88% |
| HII241220P00310000 | 2024-03-21 1:57PM EDT | 310.00 | 27.60 | 41.60 | 44.70 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.