Canada markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
255.59-0.01 (-0.00%)
At close: 04:00PM EDT
256.90 +1.31 (+0.51%)
After hours: 05:01PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII240621C001200002023-11-21 12:55PM EDT120.00119.55133.20138.000.00-2079.69%
HII240621C001600002024-02-21 11:14AM EDT160.00128.41131.70136.000.00-11326.21%
HII240621C001850002024-02-01 10:35AM EDT185.0078.50107.50112.100.00--0269.92%
HII240621C002000002023-11-08 4:30PM EDT200.0036.1050.0054.200.00--10.00%
HII240621C002100002024-03-11 12:55PM EDT210.0083.2265.4069.300.00-20146.83%
HII240621C002300002024-05-06 9:45AM EDT230.0020.3724.0028.500.00-12439.28%
HII240621C002400002024-05-17 12:20PM EDT240.0016.7415.1018.900.00-11830.45%
HII240621C002500002024-05-20 10:22AM EDT250.008.277.7010.00-0.73-8.11%29522.57%
HII240621C002600002024-05-20 1:11PM EDT260.003.402.853.40-0.43-11.23%514417.19%
HII240621C002700002024-05-17 3:33PM EDT270.001.200.501.20+0.05+4.35%69818.24%
HII240621C002800002024-05-20 2:14PM EDT280.000.320.250.55-0.13-28.89%151,00520.90%
HII240621C002900002024-05-20 2:18PM EDT290.000.230.050.35-0.02-8.00%449824.44%
HII240621C003000002024-05-03 9:57AM EDT300.000.400.000.300.00-2156928.76%
HII240621C003100002024-05-09 10:42AM EDT310.000.260.000.400.00-115035.21%
HII240621C003200002024-03-27 3:49PM EDT320.003.230.551.050.00-21847.91%
HII240621C003300002024-04-22 9:30AM EDT330.000.810.002.500.00-91054.85%
HII240621C003500002024-03-12 9:30AM EDT350.000.950.000.000.00-111325.00%
HII240621C003600002024-03-04 2:48PM EDT360.000.950.004.800.00-3479.04%
HII240621C003700002024-03-04 4:24PM EDT370.000.800.004.800.00-9483.58%
HII240621C003800002023-12-26 10:30AM EDT380.000.450.004.800.00--1087.94%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII240621P001150002023-10-23 9:39AM EDT115.000.350.000.000.00--150.00%
HII240621P001400002024-01-09 11:20AM EDT140.000.100.000.200.00-31181.05%
HII240621P001500002024-05-08 1:25PM EDT150.000.050.000.100.00-1166.99%
HII240621P001600002023-12-13 11:20AM EDT160.000.550.001.450.00--1286.08%
HII240621P001650002023-11-03 10:25AM EDT165.001.500.001.500.00-13181.69%
HII240621P001700002024-04-09 2:25PM EDT170.000.050.000.750.00-1310968.26%
HII240621P001750002023-10-24 11:49AM EDT175.004.300.102.050.00--177.54%
HII240621P001800002024-03-26 3:01PM EDT180.000.150.000.750.00-141459.86%
HII240621P001850002023-12-26 12:12PM EDT185.000.750.004.800.00--182.25%
HII240621P001900002023-12-11 1:01PM EDT190.001.500.101.800.00-1161.69%
HII240621P001950002023-12-26 12:22PM EDT195.001.200.003.000.00--163.50%
HII240621P002000002024-05-02 3:43PM EDT200.001.010.002.700.00-1357.28%
HII240621P002100002024-04-08 10:07AM EDT210.000.380.000.750.00-12441.97%
HII240621P002200002024-05-02 2:16PM EDT220.000.900.051.000.00-21836.26%
HII240621P002300002024-05-07 10:23AM EDT230.001.100.001.500.00-11331.30%
HII240621P002400002024-05-16 1:24PM EDT240.001.550.801.200.00-44320.37%
HII240621P002500002024-05-20 2:23PM EDT250.002.852.253.30+0.20+7.55%48518.68%
HII240621P002600002024-05-17 9:59AM EDT260.006.907.108.100.00-23418.19%
HII240621P002700002024-05-02 1:14PM EDT270.0024.8013.6017.300.00-35325.87%
HII240621P002800002024-05-02 12:33PM EDT280.0035.6923.0027.400.00-11234.96%
HII240621P002900002024-05-14 9:41AM EDT290.0036.5133.0037.200.00-1441.65%
HII240621P003000002024-05-02 9:33AM EDT300.0041.0042.5047.100.00-8848.05%