UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.91 -0.09 (-0.11%) GOLD FUTURES
2,317.40 +6.40 (+0.28%) DOW
38,200.31 +297.02 (+0.78%) Bitcoin GBP
47,412.35 +1,085.00 (+2.34%)
Huntington Ingalls Industries, Inc. (HII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM 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 | 62.54% |
| HII240517C00240000 | 2024-04-08 12:50PM EDT | 240.00 | 48.17 | 8.30 | 10.10 | 0.00 | - | 1 | 1 | 35.05% |
| HII240517C00250000 | 2024-05-02 1:44PM EDT | 250.00 | 3.25 | 3.00 | 3.70 | -23.45 | -87.83% | 16 | 4 | 27.67% |
| HII240517C00260000 | 2024-05-02 12:39PM EDT | 260.00 | 1.00 | 0.75 | 1.10 | -25.60 | -96.24% | 52 | 1 | 26.73% |
| HII240517C00270000 | 2024-05-02 12:36PM EDT | 270.00 | 0.70 | 0.20 | 0.70 | -9.40 | -93.07% | 3 | 36 | 33.33% |
| HII240517C00280000 | 2024-05-01 3:35PM EDT | 280.00 | 5.82 | 0.20 | 4.80 | 0.00 | - | 2 | 41 | 60.14% |
| HII240517C00290000 | 2024-05-02 11:51AM EDT | 290.00 | 0.55 | 0.25 | 0.55 | -1.85 | -77.08% | 9 | 52 | 48.27% |
| HII240517C00300000 | 2024-05-01 1:15PM EDT | 300.00 | 1.65 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 54.79% |
| HII240517C00310000 | 2024-04-29 10:04AM EDT | 310.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 71 | 87.40% |
| HII240517C00330000 | 2024-04-02 1:27PM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 103.32% |
| HII240517C00350000 | 2024-03-18 1:43PM EDT | 350.00 | 0.61 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 99.98% |
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 | 3.70 | 0.00 | - | - | 1 | 64.39% |
| HII240517P00230000 | 2024-05-02 12:08PM EDT | 230.00 | 0.90 | 0.40 | 0.95 | -1.59 | -63.86% | 20 | 1 | 27.99% |
| HII240517P00240000 | 2024-05-02 1:09PM EDT | 240.00 | 2.50 | 1.90 | 2.75 | +1.55 | +163.16% | 19 | 1 | 24.55% |
| HII240517P00250000 | 2024-05-02 10:54AM EDT | 250.00 | 6.20 | 5.90 | 7.00 | +5.27 | +566.67% | 12 | 6 | 20.70% |
| HII240517P00260000 | 2024-05-02 12:22PM EDT | 260.00 | 16.68 | 12.20 | 15.80 | +15.18 | +1,012.00% | 7 | 34 | 27.19% |
| HII240517P00270000 | 2024-05-02 12:40PM EDT | 270.00 | 24.85 | 21.90 | 26.00 | +21.25 | +590.28% | 3 | 47 | 39.99% |
| HII240517P00280000 | 2024-05-02 9:54AM EDT | 280.00 | 33.00 | 31.90 | 36.00 | +25.50 | +340.00% | 3 | 87 | 50.02% |
| HII240517P00290000 | 2024-04-19 10:35AM EDT | 290.00 | 22.20 | 41.80 | 46.00 | 0.00 | - | 1 | 13 | 59.23% |
© 2024 Yahoo. All rights reserved.