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 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HII241220C00170000 | 2024-01-29 3:00PM EDT | 170.00 | 90.30 | 124.00 | 128.90 | 0.00 | - | - | 4 | 155.07% |
| HII241220C00180000 | 2024-05-29 11:37AM EDT | 180.00 | 73.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HII241220C00200000 | 2024-05-02 3:44PM EDT | 200.00 | 52.90 | 56.00 | 60.80 | 0.00 | - | - | 1 | 53.28% |
| HII241220C00210000 | 2024-03-11 12:55PM EDT | 210.00 | 87.77 | 70.90 | 75.50 | 0.00 | - | 2 | 2 | 88.15% |
| HII241220C00220000 | 2024-05-02 12:07PM EDT | 220.00 | 35.00 | 39.00 | 43.30 | 0.00 | - | - | 1 | 47.45% |
| HII241220C00230000 | 2023-12-06 1:37PM EDT | 230.00 | 31.31 | 37.40 | 40.50 | 0.00 | - | 2 | 2 | 51.09% |
| HII241220C00240000 | 2024-06-17 1:42PM EDT | 240.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 0.00% |
| HII241220C00250000 | 2024-06-11 11:03AM EDT | 250.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 163 | 130 | 0.78% |
| HII241220C00260000 | 2024-06-11 11:41AM EDT | 260.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 1.56% |
| HII241220C00270000 | 2024-05-29 3:42PM EDT | 270.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| HII241220C00280000 | 2024-06-03 10:58AM EDT | 280.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 3.13% |
| HII241220C00290000 | 2024-06-14 11:02AM EDT | 290.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| HII241220C00300000 | 2024-06-11 3:04PM EDT | 300.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| HII241220C00310000 | 2024-05-29 9:30AM EDT | 310.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| HII241220C00320000 | 2024-04-11 10:10AM EDT | 320.00 | 8.40 | 0.00 | 4.80 | 0.00 | - | 58 | 114 | 35.50% |
| HII241220C00330000 | 2024-05-06 10:33AM EDT | 330.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 3 | 25 | 33.83% |
| HII241220C00340000 | 2024-05-22 12:15PM EDT | 340.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| HII241220C00350000 | 2024-05-21 1:52PM EDT | 350.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| HII241220C00360000 | 2024-03-01 10:30AM EDT | 360.00 | 5.50 | 2.65 | 6.00 | 0.00 | - | 1 | 2 | 47.73% |
| HII241220C00370000 | 2024-05-15 12:20PM EDT | 370.00 | 0.75 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 46.80% |
| HII241220C00380000 | 2024-03-01 10:30AM EDT | 380.00 | 3.20 | 2.15 | 4.10 | 0.00 | - | 1 | 1 | 46.80% |
| HII241220C00410000 | 2024-03-01 10:30AM EDT | 410.00 | 1.35 | 0.30 | 4.90 | 0.00 | - | 1 | 1 | 54.51% |
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 | 49.68% |
| HII241220P00140000 | 2023-11-15 3:07PM EDT | 140.00 | 1.71 | 0.00 | 5.00 | 0.00 | - | - | 1 | 54.24% |
| HII241220P00170000 | 2024-05-28 11:22AM EDT | 170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| HII241220P00175000 | 2024-06-14 11:37AM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| HII241220P00180000 | 2024-05-02 12:12PM EDT | 180.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 11 | 17 | 40.60% |
| HII241220P00185000 | 2024-05-02 12:12PM EDT | 185.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 15 | 26.96% |
| HII241220P00190000 | 2024-05-29 3:30PM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 6.25% |
| HII241220P00195000 | 2024-04-19 9:30AM EDT | 195.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 32.61% |
| HII241220P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 6.25% |
| HII241220P00210000 | 2024-06-17 9:30AM EDT | 210.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 3.13% |
| HII241220P00220000 | 2024-05-02 12:27PM EDT | 220.00 | 6.60 | 2.00 | 6.50 | 0.00 | - | 2 | 3 | 22.87% |
| HII241220P00230000 | 2024-05-13 2:08PM EDT | 230.00 | 6.18 | 6.00 | 10.90 | 0.00 | - | 1 | 14 | 24.16% |
| HII241220P00240000 | 2024-06-17 3:29PM EDT | 240.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.39% |
| HII241220P00250000 | 2024-06-14 1:13PM EDT | 250.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| HII241220P00260000 | 2024-06-04 3:27PM EDT | 260.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| HII241220P00270000 | 2024-06-04 10:35AM EDT | 270.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| HII241220P00280000 | 2024-05-09 1:06PM EDT | 280.00 | 32.80 | 30.50 | 35.30 | 0.00 | - | 10 | 47 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.