Huntington Ingalls Industries, Inc. (HII)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 0.00% |
| HII240621C00160000 | 2024-02-21 11:14AM EDT | 160.00 | 128.41 | 131.70 | 136.00 | 0.00 | - | 1 | 1 | 177.20% |
| HII240621C00185000 | 2024-02-01 10:35AM EDT | 185.00 | 78.50 | 107.50 | 112.10 | 0.00 | - | - | 0 | 147.05% |
| 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 | 54.85% |
| HII240621C00230000 | 2024-04-08 12:45PM EDT | 230.00 | 59.20 | 46.90 | 50.90 | 0.00 | - | 1 | 21 | 48.00% |
| HII240621C00240000 | 2023-12-14 12:39PM EDT | 240.00 | 24.53 | 22.70 | 26.30 | 0.00 | - | - | 10 | 0.00% |
| HII240621C00250000 | 2024-02-02 12:31PM EDT | 250.00 | 25.00 | 45.60 | 49.80 | 0.00 | - | 2 | 47 | 79.90% |
| HII240621C00260000 | 2024-04-26 9:53AM EDT | 260.00 | 19.70 | 20.40 | 23.70 | +0.60 | +3.14% | 1 | 150 | 32.64% |
| HII240621C00270000 | 2024-04-23 11:07AM EDT | 270.00 | 14.10 | 14.00 | 14.90 | 0.00 | - | 1 | 161 | 26.14% |
| HII240621C00280000 | 2024-04-26 10:10AM EDT | 280.00 | 8.40 | 8.50 | 9.10 | -0.10 | -1.18% | 1 | 1,790 | 24.46% |
| HII240621C00290000 | 2024-04-26 11:44AM EDT | 290.00 | 4.50 | 4.70 | 5.30 | -0.30 | -6.25% | 6 | 498 | 24.07% |
| HII240621C00300000 | 2024-04-23 12:43PM EDT | 300.00 | 2.40 | 2.00 | 2.95 | -0.60 | -20.00% | 4 | 565 | 24.12% |
| HII240621C00310000 | 2024-04-25 10:49AM EDT | 310.00 | 1.30 | 1.15 | 1.70 | 0.00 | - | 1 | 89 | 24.88% |
| HII240621C00320000 | 2024-03-27 3:49PM EDT | 320.00 | 3.23 | 0.55 | 1.05 | 0.00 | - | 2 | 18 | 26.12% |
| HII240621C00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.81 | 0.10 | 1.55 | 0.00 | - | 9 | 10 | 33.14% |
| HII240621C00350000 | 2024-03-12 9:30AM EDT | 350.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| HII240621C00360000 | 2024-03-04 2:48PM EDT | 360.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 60.10% |
| HII240621C00370000 | 2024-03-04 4:24PM EDT | 370.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 9 | 4 | 53.19% |
| HII240621C00380000 | 2023-12-26 10:30AM EDT | 380.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 10 | 56.69% |
PutsforJune 21, 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 | 69.73% |
| HII240621P00150000 | 2023-10-24 3:47PM EDT | 150.00 | 1.60 | 0.00 | 0.95 | 0.00 | - | - | 1 | 77.73% |
| HII240621P00160000 | 2023-12-13 11:20AM EDT | 160.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | - | 12 | 75.49% |
| HII240621P00165000 | 2023-11-03 10:25AM EDT | 165.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 72.17% |
| HII240621P00170000 | 2024-04-09 2:25PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 109 | 61.18% |
| HII240621P00175000 | 2023-10-24 11:49AM EDT | 175.00 | 4.30 | 0.10 | 2.05 | 0.00 | - | - | 1 | 69.51% |
| HII240621P00180000 | 2024-03-26 3:01PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 54.83% |
| HII240621P00185000 | 2023-12-26 12:12PM EDT | 185.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 74.45% |
| HII240621P00190000 | 2023-12-11 1:01PM EDT | 190.00 | 1.50 | 0.10 | 1.80 | 0.00 | - | 1 | 1 | 57.40% |
| HII240621P00195000 | 2023-12-26 12:22PM EDT | 195.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | - | 1 | 59.52% |
| HII240621P00200000 | 2023-12-21 12:00PM EDT | 200.00 | 1.92 | 0.10 | 3.30 | 0.00 | - | 1 | 2 | 57.64% |
| HII240621P00210000 | 2024-04-08 10:07AM EDT | 210.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 42.33% |
| HII240621P00220000 | 2024-04-09 10:51AM EDT | 220.00 | 0.70 | 0.00 | 2.05 | 0.00 | - | 2 | 16 | 46.03% |
| HII240621P00230000 | 2024-03-26 3:59PM EDT | 230.00 | 0.82 | 0.05 | 1.25 | 0.00 | - | 1 | 12 | 34.35% |
| HII240621P00240000 | 2024-04-23 2:49PM EDT | 240.00 | 1.40 | 0.80 | 1.10 | 0.00 | - | 1 | 28 | 27.23% |
| HII240621P00250000 | 2024-04-24 10:42AM EDT | 250.00 | 2.70 | 1.60 | 2.25 | 0.00 | - | 1 | 55 | 26.42% |
| HII240621P00260000 | 2024-04-24 1:48PM EDT | 260.00 | 4.00 | 3.30 | 3.70 | 0.00 | - | 1 | 32 | 24.00% |
| HII240621P00270000 | 2024-04-25 11:40AM EDT | 270.00 | 6.90 | 6.10 | 6.70 | -0.50 | -6.76% | 2 | 47 | 23.13% |
| HII240621P00280000 | 2024-04-26 1:57PM EDT | 280.00 | 10.10 | 10.60 | 11.30 | -1.60 | -13.68% | 4 | 10 | 22.53% |
| HII240621P00290000 | 2024-04-18 3:56PM EDT | 290.00 | 21.50 | 16.60 | 17.90 | 0.00 | - | 1 | 5 | 22.96% |
| HII240621P00300000 | 2024-03-08 4:49PM EDT | 300.00 | 16.30 | 16.60 | 20.00 | 0.00 | - | 8 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.