Huntington Ingalls Industries, Inc. (HII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240517C00240000 | 2024-04-08 12:50PM EDT | 240.00 | 48.17 | 36.40 | 40.60 | 0.00 | - | 1 | 1 | 63.35% |
| HII240517C00250000 | 2024-04-24 9:37AM EDT | 250.00 | 26.70 | 27.20 | 31.50 | 0.00 | - | 3 | 4 | 55.99% |
| HII240517C00260000 | 2024-04-09 9:52AM EDT | 260.00 | 26.60 | 18.20 | 21.80 | 0.00 | - | - | 1 | 44.23% |
| HII240517C00270000 | 2024-04-25 10:08AM EDT | 270.00 | 10.10 | 11.70 | 12.90 | 0.00 | - | 2 | 36 | 34.35% |
| HII240517C00280000 | 2024-04-25 10:08AM EDT | 280.00 | 5.20 | 6.10 | 6.60 | 0.00 | - | 2 | 39 | 30.12% |
| HII240517C00290000 | 2024-04-26 12:09PM EDT | 290.00 | 2.45 | 2.70 | 3.20 | +0.23 | +10.36% | 7 | 51 | 29.88% |
| HII240517C00300000 | 2024-04-26 3:20PM EDT | 300.00 | 1.25 | 0.80 | 1.40 | +0.30 | +31.58% | 3 | 23 | 30.03% |
| HII240517C00310000 | 2024-04-19 3:59PM EDT | 310.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 1 | 71 | 31.37% |
| HII240517C00330000 | 2024-04-02 1:27PM EDT | 330.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | - | 3 | 40.23% |
| HII240517C00350000 | 2024-03-18 1:43PM EDT | 350.00 | 0.61 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 61.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240517P00220000 | 2024-04-15 3:47PM EDT | 220.00 | 2.39 | 0.00 | 1.05 | 0.00 | - | - | 1 | 54.88% |
| HII240517P00230000 | 2024-04-15 3:47PM EDT | 230.00 | 2.49 | 0.00 | 0.75 | 0.00 | - | - | 1 | 49.44% |
| HII240517P00240000 | 2024-04-16 2:08PM EDT | 240.00 | 0.95 | 0.05 | 2.55 | 0.00 | - | - | 1 | 56.12% |
| HII240517P00250000 | 2024-04-26 11:48AM EDT | 250.00 | 0.93 | 0.60 | 2.55 | -0.22 | -19.13% | 1 | 5 | 44.68% |
| HII240517P00260000 | 2024-04-26 10:08AM EDT | 260.00 | 2.00 | 1.55 | 2.95 | 0.00 | - | 2 | 36 | 35.07% |
| HII240517P00270000 | 2024-04-24 1:40PM EDT | 270.00 | 4.70 | 3.70 | 4.60 | 0.00 | - | 18 | 46 | 28.98% |
| HII240517P00280000 | 2024-04-24 1:40PM EDT | 280.00 | 9.25 | 8.00 | 9.50 | 0.00 | - | 6 | 87 | 29.63% |
| HII240517P00290000 | 2024-04-19 10:35AM EDT | 290.00 | 22.20 | 13.90 | 17.00 | 0.00 | - | 1 | 13 | 33.30% |
© 2024 Yahoo. All rights reserved.