Huntington Ingalls Industries, Inc. (HII)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240621C00120000 | 2023-11-21 12:55PM EDT | 120.00 | 119.55 | 133.20 | 138.00 | 0.00 | - | 2 | 0 | 81.25% |
| HII240621C00160000 | 2024-02-21 11:14AM EDT | 160.00 | 128.41 | 131.70 | 136.00 | 0.00 | - | 1 | 1 | 331.26% |
| HII240621C00185000 | 2024-02-01 10:35AM EDT | 185.00 | 78.50 | 107.50 | 112.10 | 0.00 | - | - | 0 | 274.11% |
| HII240621C00200000 | 2023-11-08 4:30PM EDT | 200.00 | 36.10 | 50.00 | 54.20 | 0.00 | - | - | 1 | 0.00% |
| HII240621C00210000 | 2024-03-11 12:55PM EDT | 210.00 | 83.22 | 65.40 | 69.30 | 0.00 | - | 2 | 0 | 149.11% |
| HII240621C00230000 | 2024-05-06 9:45AM EDT | 230.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| HII240621C00240000 | 2024-05-17 12:20PM EDT | 240.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| HII240621C00250000 | 2024-05-20 10:22AM EDT | 250.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| HII240621C00260000 | 2024-05-20 1:11PM EDT | 260.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 149 | 1.56% |
| HII240621C00270000 | 2024-05-20 9:45AM EDT | 270.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 3.13% |
| HII240621C00280000 | 2024-05-20 2:14PM EDT | 280.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 990 | 6.25% |
| HII240621C00290000 | 2024-05-20 2:18PM EDT | 290.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 499 | 12.50% |
| HII240621C00300000 | 2024-05-03 9:57AM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 569 | 12.50% |
| HII240621C00310000 | 2024-05-09 10:42AM EDT | 310.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| HII240621C00320000 | 2024-03-27 3:49PM EDT | 320.00 | 3.23 | 0.55 | 1.05 | 0.00 | - | 2 | 18 | 48.66% |
| HII240621C00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
| HII240621C00350000 | 2024-03-12 9:30AM EDT | 350.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| HII240621C00360000 | 2024-03-04 2:48PM EDT | 360.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 80.26% |
| HII240621C00370000 | 2024-03-04 4:24PM EDT | 370.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 9 | 4 | 84.88% |
| HII240621C00380000 | 2023-12-26 10:30AM EDT | 380.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 10 | 89.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240621P00115000 | 2023-10-23 9:39AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HII240621P00140000 | 2024-01-09 11:20AM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 82.23% |
| HII240621P00150000 | 2024-05-08 1:25PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HII240621P00160000 | 2023-12-13 11:20AM EDT | 160.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | - | 12 | 87.43% |
| HII240621P00165000 | 2023-11-03 10:25AM EDT | 165.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 82.96% |
| HII240621P00170000 | 2024-04-09 2:25PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 109 | 69.34% |
| HII240621P00175000 | 2023-10-24 11:49AM EDT | 175.00 | 4.30 | 0.10 | 2.05 | 0.00 | - | - | 1 | 78.74% |
| HII240621P00180000 | 2024-03-26 3:01PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 60.79% |
| HII240621P00185000 | 2023-12-26 12:12PM EDT | 185.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.52% |
| HII240621P00190000 | 2023-12-11 1:01PM EDT | 190.00 | 1.50 | 0.10 | 1.80 | 0.00 | - | 1 | 1 | 62.65% |
| HII240621P00195000 | 2023-12-26 12:22PM EDT | 195.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | - | 1 | 64.48% |
| HII240621P00200000 | 2024-05-02 3:43PM EDT | 200.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HII240621P00210000 | 2024-04-08 10:07AM EDT | 210.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 42.60% |
| HII240621P00220000 | 2024-05-02 2:16PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| HII240621P00230000 | 2024-05-07 10:23AM EDT | 230.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| HII240621P00240000 | 2024-05-16 1:24PM EDT | 240.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 6.25% |
| HII240621P00250000 | 2024-05-20 2:23PM EDT | 250.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 1.56% |
| HII240621P00260000 | 2024-05-17 9:59AM EDT | 260.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| HII240621P00270000 | 2024-05-02 1:14PM EDT | 270.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| HII240621P00280000 | 2024-05-02 12:33PM EDT | 280.00 | 35.69 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| HII240621P00290000 | 2024-05-14 9:41AM EDT | 290.00 | 36.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HII240621P00300000 | 2024-05-02 9:33AM EDT | 300.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.