Huntington Ingalls Industries, Inc. (HII)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII241220C00120000 | 2023-11-21 12:55PM EDT | 120.00 | 120.35 | 133.50 | 138.40 | 0.00 | - | - | 2 | 0.00% |
| HII241220C00170000 | 2024-01-29 3:00PM EDT | 170.00 | 90.30 | 124.00 | 128.90 | 0.00 | - | - | 4 | 83.58% |
| HII241220C00210000 | 2024-03-11 12:55PM EDT | 210.00 | 87.77 | 70.90 | 75.50 | 0.00 | - | 2 | 2 | 40.24% |
| HII241220C00230000 | 2023-12-06 1:37PM EDT | 230.00 | 31.31 | 37.40 | 40.50 | 0.00 | - | 2 | 2 | 0.00% |
| HII241220C00240000 | 2024-03-25 9:45AM EDT | 240.00 | 63.30 | 0.00 | 48.70 | 0.00 | - | 1 | 16 | 31.55% |
| HII241220C00250000 | 2024-04-12 12:13PM EDT | 250.00 | 41.60 | 39.50 | 43.50 | 0.00 | - | 1 | 37 | 33.07% |
| HII241220C00260000 | 2024-02-21 2:02PM EDT | 260.00 | 44.35 | 45.10 | 49.50 | 0.00 | - | 2 | 26 | 47.06% |
| HII241220C00270000 | 2024-04-15 11:32AM EDT | 270.00 | 30.95 | 26.00 | 28.80 | 0.00 | - | 1 | 40 | 28.61% |
| HII241220C00280000 | 2024-04-18 1:50PM EDT | 280.00 | 19.94 | 21.30 | 23.50 | 0.00 | - | 120 | 36 | 27.90% |
| HII241220C00290000 | 2024-03-15 1:59PM EDT | 290.00 | 25.63 | 17.60 | 21.90 | 0.00 | - | 2 | 37 | 30.66% |
| HII241220C00300000 | 2024-04-09 10:16AM EDT | 300.00 | 14.10 | 12.60 | 14.70 | 0.00 | - | 1 | 35 | 26.43% |
| HII241220C00310000 | 2024-03-21 2:07PM EDT | 310.00 | 18.70 | 8.80 | 11.50 | 0.00 | - | 4 | 59 | 26.05% |
| HII241220C00320000 | 2024-04-11 10:10AM EDT | 320.00 | 8.40 | 6.00 | 9.30 | 0.00 | - | 58 | 114 | 26.28% |
| HII241220C00330000 | 2024-03-04 10:31AM EDT | 330.00 | 13.00 | 7.20 | 10.40 | 0.00 | - | 10 | 25 | 30.51% |
| HII241220C00340000 | 2024-04-16 2:45PM EDT | 340.00 | 4.90 | 3.70 | 6.20 | 0.00 | - | 1 | 39 | 26.98% |
| HII241220C00350000 | 2024-04-12 9:30AM EDT | 350.00 | 3.80 | 1.30 | 5.40 | 0.00 | - | 1 | 12 | 27.89% |
| HII241220C00360000 | 2024-03-01 10:30AM EDT | 360.00 | 5.50 | 2.65 | 6.00 | 0.00 | - | 1 | 2 | 31.02% |
| HII241220C00370000 | 2024-04-18 9:30AM EDT | 370.00 | 1.80 | 0.65 | 4.10 | 0.00 | - | 1 | 4 | 29.45% |
| HII241220C00380000 | 2024-03-01 10:30AM EDT | 380.00 | 3.20 | 2.15 | 4.10 | 0.00 | - | 1 | 1 | 31.27% |
| HII241220C00410000 | 2024-03-01 10:30AM EDT | 410.00 | 1.35 | 0.30 | 4.90 | 0.00 | - | 1 | 1 | 38.02% |
PutsforDecember 20, 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 | 51.00% |
| HII241220P00140000 | 2023-11-15 3:07PM EDT | 140.00 | 1.71 | 0.00 | 5.00 | 0.00 | - | - | 1 | 55.95% |
| HII241220P00170000 | 2024-02-15 4:30PM EDT | 170.00 | 1.30 | 0.00 | 2.30 | 0.00 | - | 3 | 16 | 41.39% |
| HII241220P00175000 | 2024-01-04 11:06AM EDT | 175.00 | 1.65 | 0.00 | 3.00 | 0.00 | - | 3 | 16 | 42.01% |
| HII241220P00180000 | 2024-01-05 3:18PM EDT | 180.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 46.04% |
| HII241220P00190000 | 2024-04-09 10:15AM EDT | 190.00 | 1.50 | 0.15 | 4.10 | 0.00 | - | 1 | 25 | 39.15% |
| HII241220P00195000 | 2024-04-19 9:30AM EDT | 195.00 | 2.10 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 39.40% |
| HII241220P00200000 | 2024-04-25 3:50PM EDT | 200.00 | 2.00 | 0.10 | 4.30 | 0.00 | - | 16 | 81 | 35.55% |
| HII241220P00210000 | 2024-04-19 10:08AM EDT | 210.00 | 3.35 | 0.30 | 4.90 | 0.00 | - | 1 | 26 | 32.91% |
| HII241220P00220000 | 2024-04-09 12:20PM EDT | 220.00 | 3.80 | 1.65 | 5.50 | 0.00 | - | 1 | 2 | 30.12% |
| HII241220P00230000 | 2024-04-04 3:32PM EDT | 230.00 | 4.61 | 2.50 | 6.00 | 0.00 | - | 7 | 9 | 27.00% |
| HII241220P00240000 | 2024-02-01 2:22PM EDT | 240.00 | 10.70 | 4.70 | 7.90 | 0.00 | - | 11 | 13 | 25.94% |
| HII241220P00250000 | 2024-04-24 12:10PM EDT | 250.00 | 9.50 | 7.80 | 9.80 | 0.00 | - | 10 | 21 | 24.25% |
| HII241220P00260000 | 2024-04-24 2:39PM EDT | 260.00 | 11.90 | 9.80 | 12.10 | 0.00 | - | 1 | 33 | 22.50% |
| HII241220P00270000 | 2024-04-19 10:24AM EDT | 270.00 | 18.06 | 13.00 | 16.30 | 0.00 | - | 2 | 16 | 22.27% |
| HII241220P00280000 | 2024-04-01 12:07PM EDT | 280.00 | 15.20 | 17.50 | 20.60 | 0.00 | - | 1 | 47 | 21.27% |
| HII241220P00290000 | 2024-02-13 1:37PM EDT | 290.00 | 26.10 | 19.20 | 23.00 | 0.00 | - | - | 6 | 17.14% |
| HII241220P00300000 | 2024-03-21 1:57PM EDT | 300.00 | 21.90 | 34.80 | 38.20 | 0.00 | - | 3 | 11 | 27.00% |
| HII241220P00310000 | 2024-03-21 1:57PM EDT | 310.00 | 27.60 | 41.60 | 44.70 | 0.00 | - | 1 | 7 | 26.28% |
© 2024 Yahoo. All rights reserved.