Huntington Ingalls Industries, Inc. (HII)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 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 | 92.43% |
| HII241220C00170000 | 2024-01-29 3:00PM EDT | 170.00 | 90.30 | 124.00 | 128.90 | 0.00 | - | - | 4 | 133.72% |
| HII241220C00210000 | 2024-03-11 12:55PM EDT | 210.00 | 87.77 | 70.90 | 75.50 | 0.00 | - | 2 | 2 | 75.40% |
| HII241220C00230000 | 2023-12-06 1:37PM EDT | 230.00 | 31.31 | 37.40 | 40.50 | 0.00 | - | 2 | 2 | 42.91% |
| HII241220C00240000 | 2024-03-25 9:45AM EDT | 240.00 | 63.30 | 0.00 | 48.70 | 0.00 | - | 1 | 16 | 60.13% |
| HII241220C00250000 | 2024-05-02 1:48PM EDT | 250.00 | 19.40 | 16.00 | 19.20 | -22.20 | -53.37% | 7 | 37 | 27.31% |
| HII241220C00260000 | 2024-05-02 3:16PM EDT | 260.00 | 14.10 | 11.50 | 14.50 | -30.25 | -68.21% | 2 | 26 | 26.23% |
| HII241220C00270000 | 2024-05-02 3:44PM EDT | 270.00 | 10.60 | 8.40 | 10.60 | -20.35 | -65.75% | 17 | 40 | 25.24% |
| HII241220C00280000 | 2024-04-18 1:50PM EDT | 280.00 | 7.09 | 6.40 | 8.00 | -12.85 | -64.44% | 4 | 36 | 25.12% |
| HII241220C00290000 | 2024-05-02 3:20PM EDT | 290.00 | 6.40 | 4.50 | 6.00 | -19.23 | -75.03% | 1 | 37 | 25.09% |
| HII241220C00300000 | 2024-05-01 12:22PM EDT | 300.00 | 12.60 | 1.50 | 5.70 | 0.00 | - | 1 | 33 | 27.38% |
| HII241220C00310000 | 2024-04-30 11:09AM EDT | 310.00 | 9.70 | 0.30 | 3.00 | 0.00 | - | 5 | 56 | 24.43% |
| HII241220C00320000 | 2024-04-11 10:10AM EDT | 320.00 | 8.40 | 0.05 | 3.80 | 0.00 | - | 58 | 114 | 28.51% |
| HII241220C00330000 | 2024-03-04 10:31AM EDT | 330.00 | 13.00 | 7.20 | 10.40 | 0.00 | - | 10 | 25 | 43.04% |
| HII241220C00340000 | 2024-04-16 2:45PM EDT | 340.00 | 4.90 | 0.05 | 4.50 | 0.00 | - | 1 | 39 | 34.35% |
| HII241220C00350000 | 2024-05-02 9:31AM EDT | 350.00 | 2.50 | 0.90 | 1.75 | -1.30 | -34.21% | 20 | 12 | 28.74% |
| HII241220C00360000 | 2024-03-01 10:30AM EDT | 360.00 | 5.50 | 2.65 | 6.00 | 0.00 | - | 1 | 2 | 41.58% |
| HII241220C00370000 | 2024-04-18 9:30AM EDT | 370.00 | 1.80 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 41.27% |
| HII241220C00380000 | 2024-03-01 10:30AM EDT | 380.00 | 3.20 | 2.15 | 4.10 | 0.00 | - | 1 | 1 | 40.84% |
| HII241220C00410000 | 2024-03-01 10:30AM EDT | 410.00 | 1.35 | 0.30 | 4.90 | 0.00 | - | 1 | 1 | 47.72% |
Putsfor20 December 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 | 45.09% |
| HII241220P00140000 | 2023-11-15 3:07PM EDT | 140.00 | 1.71 | 0.00 | 5.00 | 0.00 | - | - | 1 | 59.28% |
| HII241220P00170000 | 2024-02-15 4:30PM EDT | 170.00 | 1.30 | 0.00 | 2.30 | 0.00 | - | 3 | 16 | 34.15% |
| HII241220P00175000 | 2024-05-02 12:09PM EDT | 175.00 | 1.00 | 0.00 | 2.00 | -0.65 | -39.39% | 10 | 16 | 30.87% |
| HII241220P00180000 | 2024-05-02 12:12PM EDT | 180.00 | 1.40 | 0.10 | 2.00 | -1.15 | -45.10% | 11 | 6 | 28.82% |
| HII241220P00190000 | 2024-05-02 2:56PM EDT | 190.00 | 1.85 | 0.20 | 2.15 | +0.35 | +23.33% | 175 | 25 | 25.32% |
| HII241220P00195000 | 2024-04-19 9:30AM EDT | 195.00 | 2.10 | 0.20 | 2.90 | 0.00 | - | 1 | 1 | 25.50% |
| HII241220P00200000 | 2024-05-02 3:54PM EDT | 200.00 | 3.00 | 1.30 | 3.00 | +1.65 | +122.22% | 43 | 115 | 23.68% |
| HII241220P00210000 | 2024-05-01 9:30AM EDT | 210.00 | 1.95 | 2.15 | 6.10 | 0.00 | - | 1 | 26 | 25.81% |
| HII241220P00220000 | 2024-05-02 12:27PM EDT | 220.00 | 6.60 | 6.10 | 7.40 | +2.80 | +73.68% | 2 | 2 | 23.17% |
| HII241220P00230000 | 2024-04-04 3:32PM EDT | 230.00 | 4.61 | 7.50 | 10.50 | 0.00 | - | 7 | 9 | 22.53% |
| HII241220P00240000 | 2024-05-02 2:02PM EDT | 240.00 | 13.30 | 11.10 | 14.90 | +2.60 | +24.30% | 26 | 13 | 22.51% |
| HII241220P00250000 | 2024-05-02 9:31AM EDT | 250.00 | 10.20 | 16.10 | 19.50 | +2.79 | +37.65% | 1 | 22 | 21.56% |
| HII241220P00260000 | 2024-04-24 2:39PM EDT | 260.00 | 11.90 | 21.50 | 25.00 | 0.00 | - | 1 | 33 | 20.60% |
| HII241220P00270000 | 2024-04-19 10:24AM EDT | 270.00 | 18.06 | 28.80 | 31.80 | 0.00 | - | 2 | 16 | 20.17% |
| HII241220P00280000 | 2024-04-01 12:07PM EDT | 280.00 | 15.20 | 15.60 | 18.30 | 0.00 | - | 1 | 47 | 0.00% |
| HII241220P00290000 | 2024-02-13 1:37PM EDT | 290.00 | 26.10 | 19.20 | 23.00 | 0.00 | - | - | 6 | 0.00% |
| HII241220P00300000 | 2024-03-21 1:57PM EDT | 300.00 | 21.90 | 34.80 | 38.20 | 0.00 | - | 3 | 11 | 0.00% |
| HII241220P00310000 | 2024-03-21 1:57PM EDT | 310.00 | 27.60 | 41.60 | 44.70 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.