Huntington Ingalls Industries, Inc. (HII)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240920C00150000 | 2024-02-21 11:25AM EDT | 150.00 | 139.27 | 142.20 | 147.00 | 0.00 | - | - | 3 | 119.75% |
| HII240920C00160000 | 2023-12-06 1:35PM EDT | 160.00 | 86.14 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
| HII240920C00210000 | 2023-11-21 4:03PM EDT | 210.00 | 42.20 | 51.90 | 54.90 | 0.00 | - | - | 2 | 0.00% |
| HII240920C00230000 | 2024-01-11 12:47PM EDT | 230.00 | 32.30 | 49.20 | 53.40 | 0.00 | - | 3 | 3 | 35.29% |
| HII240920C00240000 | 2024-02-15 12:29PM EDT | 240.00 | 50.20 | 55.00 | 57.80 | 0.00 | - | 5 | 17 | 53.57% |
| HII240920C00250000 | 2024-02-14 4:50PM EDT | 250.00 | 40.30 | 46.20 | 49.50 | 0.00 | - | 1 | 15 | 51.75% |
| HII240920C00260000 | 2024-02-07 12:57PM EDT | 260.00 | 25.00 | 42.00 | 46.10 | 0.00 | - | 1 | 1 | 51.60% |
| HII240920C00270000 | 2024-04-22 10:07AM EDT | 270.00 | 19.80 | 19.60 | 23.00 | 0.00 | - | 1 | 35 | 27.93% |
| HII240920C00280000 | 2024-04-22 10:34AM EDT | 280.00 | 15.30 | 15.80 | 16.70 | 0.00 | - | 7 | 220 | 25.80% |
| HII240920C00290000 | 2024-04-18 9:39AM EDT | 290.00 | 10.00 | 11.10 | 12.30 | 0.00 | - | 11 | 76 | 25.21% |
| HII240920C00300000 | 2024-04-26 1:39PM EDT | 300.00 | 8.57 | 7.70 | 9.00 | +0.87 | +11.30% | 1 | 1,166 | 25.02% |
| HII240920C00310000 | 2024-04-26 1:39PM EDT | 310.00 | 5.92 | 4.30 | 6.00 | +0.82 | +16.08% | 1 | 302 | 24.09% |
| HII240920C00320000 | 2024-04-22 10:14AM EDT | 320.00 | 3.80 | 3.30 | 4.50 | 0.00 | - | 4 | 22 | 24.70% |
| HII240920C00330000 | 2024-04-11 3:38PM EDT | 330.00 | 3.24 | 1.50 | 4.20 | 0.00 | - | 1 | 9 | 27.16% |
| HII240920C00350000 | 2024-02-14 12:08PM EDT | 350.00 | 2.83 | 0.80 | 5.20 | 0.00 | - | 1 | 1 | 35.05% |
| HII240920C00360000 | 2024-02-14 12:08PM EDT | 360.00 | 2.38 | 0.40 | 4.70 | 0.00 | - | 1 | 1 | 36.52% |
| HII240920C00370000 | 2024-04-08 9:30AM EDT | 370.00 | 1.35 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 33.81% |
| 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 | 45.61% |
| HII240920C00430000 | 2024-04-09 9:51AM EDT | 430.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 26 | 26 | 33.35% |
| HII240920C00440000 | 2024-04-09 9:51AM EDT | 440.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 37.01% |
PutsforSeptember 20, 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 | 67.42% |
| HII240920P00170000 | 2024-01-05 12:03PM EDT | 170.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 54.22% |
| HII240920P00180000 | 2023-11-27 11:57AM EDT | 180.00 | 2.20 | 0.05 | 2.40 | 0.00 | - | - | 1 | 48.04% |
| HII240920P00195000 | 2024-04-19 10:08AM EDT | 195.00 | 1.75 | 0.00 | 3.00 | 0.00 | - | 1 | 6 | 43.18% |
| HII240920P00200000 | 2024-02-22 3:43PM EDT | 200.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 38.79% |
| HII240920P00210000 | 2024-04-10 9:30AM EDT | 210.00 | 1.75 | 0.05 | 4.40 | 0.00 | - | 10 | 37 | 40.42% |
| HII240920P00220000 | 2024-04-25 9:30AM EDT | 220.00 | 1.85 | 0.10 | 4.60 | 0.00 | - | 10 | 41 | 35.98% |
| HII240920P00230000 | 2024-03-11 3:57PM EDT | 230.00 | 3.01 | 1.00 | 5.70 | 0.00 | - | 3 | 15 | 33.66% |
| HII240920P00240000 | 2024-02-08 2:46PM EDT | 240.00 | 6.09 | 1.30 | 5.90 | 0.00 | - | - | 3 | 28.99% |
| HII240920P00250000 | 2024-04-10 1:56PM EDT | 250.00 | 6.50 | 4.60 | 5.80 | 0.00 | - | 10 | 17 | 23.65% |
| HII240920P00260000 | 2024-04-26 11:27AM EDT | 260.00 | 8.40 | 6.80 | 8.80 | -1.60 | -16.00% | 1 | 19 | 23.37% |
| HII240920P00270000 | 2024-04-11 3:51PM EDT | 270.00 | 12.00 | 10.80 | 12.20 | +0.19 | +1.61% | 1 | 196 | 22.32% |
| HII240920P00280000 | 2024-02-20 3:31PM EDT | 280.00 | 15.00 | 8.20 | 12.90 | 0.00 | - | - | 23 | 16.07% |
| HII240920P00300000 | 2024-02-16 10:40AM EDT | 300.00 | 24.00 | 20.20 | 24.10 | 0.00 | - | 1 | 1 | 10.50% |
© 2024 Yahoo. All rights reserved.