Huntington Ingalls Industries, Inc. (HII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 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 | 196.26% |
| HII240920C00160000 | 2023-12-06 1:35PM EDT | 160.00 | 86.14 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 78.46% |
| HII240920C00210000 | 2023-11-21 4:03PM EDT | 210.00 | 42.20 | 51.90 | 54.90 | 0.00 | - | - | 2 | 58.43% |
| HII240920C00230000 | 2024-05-02 9:53AM EDT | 230.00 | 25.10 | 22.50 | 26.50 | -7.20 | -22.29% | 1 | 3 | 30.30% |
| HII240920C00240000 | 2024-05-02 2:02PM EDT | 240.00 | 17.80 | 16.90 | 18.70 | -32.40 | -64.54% | 4 | 17 | 26.48% |
| HII240920C00250000 | 2024-05-02 12:10PM EDT | 250.00 | 11.00 | 12.60 | 13.20 | -29.30 | -72.70% | 6 | 15 | 25.16% |
| HII240920C00260000 | 2024-05-02 3:54PM EDT | 260.00 | 9.00 | 8.60 | 9.50 | -16.00 | -64.00% | 2 | 1 | 25.19% |
| HII240920C00270000 | 2024-05-02 3:45PM EDT | 270.00 | 6.40 | 5.20 | 6.50 | -13.40 | -67.68% | 1,007 | 35 | 24.88% |
| HII240920C00280000 | 2024-05-02 2:35PM EDT | 280.00 | 4.10 | 3.40 | 4.40 | -11.20 | -73.20% | 239 | 220 | 24.83% |
| HII240920C00290000 | 2024-04-29 2:56PM EDT | 290.00 | 10.70 | 1.75 | 3.40 | 0.00 | - | 61 | 76 | 26.09% |
| HII240920C00300000 | 2024-04-29 2:55PM EDT | 300.00 | 7.40 | 0.40 | 2.15 | 0.00 | - | 62 | 1,137 | 25.68% |
| HII240920C00310000 | 2024-05-02 10:52AM EDT | 310.00 | 1.26 | 0.35 | 1.85 | -4.66 | -78.72% | 200 | 301 | 27.47% |
| HII240920C00320000 | 2024-04-22 10:14AM EDT | 320.00 | 3.80 | 0.05 | 4.90 | 0.00 | - | 4 | 22 | 39.51% |
| HII240920C00330000 | 2024-04-11 3:38PM EDT | 330.00 | 0.40 | 0.00 | 4.80 | -2.84 | -87.65% | 1 | 9 | 42.13% |
| HII240920C00350000 | 2024-02-14 12:08PM EDT | 350.00 | 2.83 | 0.80 | 5.20 | 0.00 | - | 1 | 1 | 48.56% |
| HII240920C00360000 | 2024-02-14 12:08PM EDT | 360.00 | 2.38 | 0.40 | 4.70 | 0.00 | - | 1 | 1 | 49.61% |
| HII240920C00370000 | 2024-04-08 9:30AM EDT | 370.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 52.26% |
| 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 | 57.39% |
| HII240920C00430000 | 2024-04-09 9:51AM EDT | 430.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 26 | 26 | 42.21% |
| HII240920C00440000 | 2024-04-09 9:51AM EDT | 440.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 56.94% |
Putsfor20 September 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 | 59.20% |
| HII240920P00170000 | 2024-01-05 12:03PM EDT | 170.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 45.17% |
| HII240920P00180000 | 2023-11-27 11:57AM EDT | 180.00 | 2.20 | 0.05 | 2.40 | 0.00 | - | - | 1 | 38.73% |
| HII240920P00195000 | 2024-04-19 10:08AM EDT | 195.00 | 1.75 | 0.15 | 3.30 | 0.00 | - | 1 | 6 | 34.01% |
| HII240920P00200000 | 2024-02-22 3:43PM EDT | 200.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 28.65% |
| HII240920P00210000 | 2024-05-02 3:30PM EDT | 210.00 | 2.11 | 1.10 | 5.00 | +0.36 | +20.57% | 3 | 37 | 30.39% |
| HII240920P00220000 | 2024-05-02 2:04PM EDT | 220.00 | 3.90 | 2.10 | 4.50 | +2.05 | +110.81% | 1 | 41 | 23.41% |
| HII240920P00230000 | 2024-05-02 2:17PM EDT | 230.00 | 6.50 | 6.10 | 8.00 | +3.49 | +115.95% | 3 | 15 | 24.28% |
| HII240920P00240000 | 2024-05-02 12:22PM EDT | 240.00 | 10.43 | 9.90 | 11.00 | +4.34 | +71.26% | 8 | 3 | 22.28% |
| HII240920P00250000 | 2024-05-02 2:02PM EDT | 250.00 | 14.90 | 14.90 | 16.00 | +8.40 | +129.23% | 13 | 17 | 21.87% |
| HII240920P00260000 | 2024-05-02 12:22PM EDT | 260.00 | 22.29 | 19.00 | 22.00 | +14.76 | +196.02% | 4 | 20 | 21.20% |
| HII240920P00270000 | 2024-05-02 10:52AM EDT | 270.00 | 27.90 | 26.50 | 30.40 | +17.40 | +165.71% | 201 | 197 | 23.15% |
| HII240920P00280000 | 2024-02-20 3:31PM EDT | 280.00 | 15.00 | 8.20 | 12.90 | 0.00 | - | - | 23 | 0.00% |
| HII240920P00290000 | 2024-04-26 11:34AM EDT | 290.00 | 22.30 | 43.50 | 47.80 | 0.00 | - | 1 | 1 | 25.04% |
| HII240920P00300000 | 2024-02-16 10:40AM EDT | 300.00 | 24.00 | 20.20 | 24.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.