Australia markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
216.99-1.32 (-0.60%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HII210521C001600002021-04-28 1:35PM EDT160.0050.300.000.000.00-100.00%
HII210521C001700002021-03-19 3:48PM EDT170.0030.0036.3041.300.00-330.00%
HII210521C001800002021-04-23 9:55AM EDT180.0026.200.000.000.00-100.00%
HII210521C001850002021-04-23 9:55AM EDT185.0021.700.000.000.00-100.00%
HII210521C001900002021-04-22 3:08PM EDT190.0017.500.000.000.00-400.00%
HII210521C001950002021-05-06 10:59AM EDT195.0026.280.000.000.00-200.00%
HII210521C002000002021-04-30 3:49PM EDT200.0014.630.000.000.00-200.00%
HII210521C002100002021-05-07 11:32AM EDT210.008.200.000.000.00-100.00%
HII210521C002200002021-05-07 1:53PM EDT220.002.150.000.000.00-1301.56%
HII210521C002300002021-05-07 11:22AM EDT230.000.430.000.000.00-106.25%
HII210521C002400002021-05-06 2:59PM EDT240.000.200.000.000.00-2012.50%
HII210521C002500002021-04-19 9:45AM EDT250.000.260.000.000.00-1012.50%
HII210521C002600002021-05-05 11:25AM EDT260.000.050.000.000.00--025.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HII210521P001600002021-05-06 1:52PM EDT160.000.050.000.000.00-1025.00%
HII210521P001650002021-05-06 1:52PM EDT165.000.050.000.000.00-1025.00%
HII210521P001700002021-05-05 2:26PM EDT170.000.290.000.000.00-4025.00%
HII210521P001750002021-04-26 1:23PM EDT175.000.700.000.000.00-35025.00%
HII210521P001800002021-05-07 1:32PM EDT180.000.150.000.000.00-2025.00%
HII210521P001850002021-05-06 10:53AM EDT185.000.150.000.000.00-1025.00%
HII210521P001900002021-05-06 2:54PM EDT190.000.350.000.000.00-6012.50%
HII210521P001950002021-05-05 10:43AM EDT195.001.900.000.000.00-1012.50%
HII210521P002000002021-05-07 1:59PM EDT200.000.450.000.000.00-1012.50%
HII210521P002100002021-05-07 1:47PM EDT210.001.550.000.000.00-403.13%
HII210521P002200002021-05-06 3:50PM EDT220.005.400.000.000.00-1500.00%