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 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HII240920C00160000 | 2024-05-29 11:37AM EDT | 160.00 | 91.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HII240920C00210000 | 2023-11-21 4:03PM EDT | 210.00 | 42.20 | 51.90 | 54.90 | 0.00 | - | - | 2 | 76.88% |
| HII240920C00220000 | 2024-05-02 12:10PM EDT | 220.00 | 29.50 | 35.00 | 39.40 | 0.00 | - | - | 1 | 52.58% |
| HII240920C00230000 | 2024-05-13 3:36PM EDT | 230.00 | 30.00 | 18.50 | 23.00 | 0.00 | - | 1 | 4 | 33.94% |
| HII240920C00240000 | 2024-06-12 12:34PM EDT | 240.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| HII240920C00250000 | 2024-06-17 2:46PM EDT | 250.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 1.56% |
| HII240920C00260000 | 2024-06-14 10:25AM EDT | 260.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 3.13% |
| HII240920C00270000 | 2024-06-17 11:22AM EDT | 270.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,321 | 6.25% |
| HII240920C00280000 | 2024-06-14 9:30AM EDT | 280.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 6.25% |
| HII240920C00290000 | 2024-06-13 11:37AM EDT | 290.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| HII240920C00300000 | 2024-05-15 11:41AM EDT | 300.00 | 1.21 | 0.30 | 5.00 | 0.00 | - | 1 | 1,136 | 42.68% |
| HII240920C00310000 | 2024-05-02 10:52AM EDT | 310.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 200 | 154 | 46.00% |
| HII240920C00320000 | 2024-06-05 2:20PM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| HII240920C00330000 | 2024-05-02 12:54PM EDT | 330.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 53.17% |
| HII240920C00350000 | 2024-02-14 12:08PM EDT | 350.00 | 2.83 | 0.80 | 5.20 | 0.00 | - | 1 | 1 | 52.56% |
| HII240920C00360000 | 2024-02-14 12:08PM EDT | 360.00 | 2.38 | 0.40 | 4.70 | 0.00 | - | 1 | 1 | 53.26% |
| 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 | 62.02% |
| HII240920C00430000 | 2024-04-09 9:51AM EDT | 430.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 26 | 26 | 52.69% |
| HII240920C00440000 | 2024-04-09 9:51AM EDT | 440.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.27% |
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 | 71.13% |
| HII240920P00170000 | 2024-01-05 12:03PM EDT | 170.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 53.87% |
| HII240920P00180000 | 2023-11-27 11:57AM EDT | 180.00 | 2.20 | 0.05 | 2.40 | 0.00 | - | - | 1 | 45.97% |
| HII240920P00195000 | 2024-05-03 10:32AM EDT | 195.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 45.62% |
| HII240920P00200000 | 2024-05-14 3:26PM EDT | 200.00 | 1.06 | 0.00 | 1.70 | 0.00 | - | 1 | 4 | 29.94% |
| HII240920P00210000 | 2024-05-02 3:30PM EDT | 210.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 3 | 40 | 34.79% |
| HII240920P00220000 | 2024-06-04 10:02AM EDT | 220.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| HII240920P00230000 | 2024-06-11 3:25PM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 3.13% |
| HII240920P00240000 | 2024-06-17 2:43PM EDT | 240.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.39% |
| HII240920P00250000 | 2024-06-14 10:34AM EDT | 250.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| HII240920P00260000 | 2024-06-05 2:44PM EDT | 260.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 0.00% |
| HII240920P00270000 | 2024-06-14 11:34AM EDT | 270.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| HII240920P00280000 | 2024-06-05 2:13PM EDT | 280.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| 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.