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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240517C00220000 | 2024-04-22 2:17PM EDT | 220.00 | 56.70 | 23.50 | 28.00 | 0.00 | - | - | 0 | 57.54% |
| HII240517C00240000 | 2024-05-02 3:58PM EDT | 240.00 | 8.00 | 6.60 | 8.50 | -40.17 | -83.39% | 6 | 1 | 27.25% |
| HII240517C00250000 | 2024-05-02 3:10PM EDT | 250.00 | 4.20 | 2.40 | 2.90 | -22.50 | -84.27% | 18 | 4 | 23.87% |
| HII240517C00260000 | 2024-05-02 2:43PM EDT | 260.00 | 1.05 | 0.20 | 1.00 | -25.55 | -96.05% | 54 | 1 | 26.12% |
| HII240517C00270000 | 2024-05-02 12:36PM EDT | 270.00 | 0.70 | 0.20 | 0.70 | -9.40 | -93.07% | 3 | 36 | 33.50% |
| HII240517C00280000 | 2024-05-02 2:23PM EDT | 280.00 | 0.20 | 0.00 | 3.20 | -5.62 | -96.56% | 1 | 41 | 52.61% |
| HII240517C00290000 | 2024-05-02 11:51AM EDT | 290.00 | 0.40 | 0.00 | 0.40 | -2.00 | -83.33% | 11 | 52 | 45.53% |
| HII240517C00300000 | 2024-05-01 1:15PM EDT | 300.00 | 1.65 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 54.96% |
| HII240517C00310000 | 2024-04-29 10:04AM EDT | 310.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 44.53% |
| HII240517C00330000 | 2024-04-02 1:27PM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 103.52% |
| HII240517C00350000 | 2024-03-18 1:43PM EDT | 350.00 | 0.61 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 100.15% |
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 | 2.40 | 0.00 | - | - | 1 | 54.31% |
| HII240517P00230000 | 2024-05-02 2:25PM EDT | 230.00 | 0.70 | 0.70 | 1.05 | -1.79 | -71.89% | 27 | 1 | 28.70% |
| HII240517P00240000 | 2024-05-02 1:57PM EDT | 240.00 | 2.00 | 2.00 | 2.55 | +1.05 | +110.53% | 23 | 1 | 23.18% |
| HII240517P00250000 | 2024-05-02 2:28PM EDT | 250.00 | 6.45 | 6.50 | 8.30 | +5.52 | +593.55% | 20 | 6 | 26.93% |
| HII240517P00260000 | 2024-05-02 12:22PM EDT | 260.00 | 16.68 | 13.00 | 16.30 | +15.18 | +1,012.00% | 7 | 34 | 29.96% |
| HII240517P00270000 | 2024-05-02 12:33PM EDT | 270.00 | 22.60 | 23.50 | 27.00 | +19.00 | +527.78% | 4 | 47 | 47.00% |
| HII240517P00280000 | 2024-05-02 3:15PM EDT | 280.00 | 32.50 | 32.70 | 37.00 | +25.00 | +333.33% | 4 | 87 | 57.84% |
| HII240517P00290000 | 2024-04-19 10:35AM EDT | 290.00 | 22.20 | 42.70 | 46.80 | 0.00 | - | 1 | 13 | 65.89% |
© 2024 Yahoo. All rights reserved.