HII - Huntington Ingalls Industries, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HII200717C001600002020-06-29 9:30AM EDT160.0015.9011.3014.900.00--365.19%
HII200717C001650002020-07-10 1:15PM EDT165.004.306.109.400.00-11566.43%
HII200717C001700002020-07-10 3:16PM EDT170.004.504.105.70+1.79+66.05%41558.57%
HII200717C001750002020-07-13 11:04AM EDT175.001.441.302.95-3.55-71.14%11553.27%
HII200717C001800002020-07-10 3:38PM EDT180.000.400.402.900.00-34256.06%
HII200717C001850002020-06-30 10:46AM EDT185.002.550.050.800.00-52756.59%
HII200717C001900002020-06-29 3:59PM EDT190.001.950.000.900.00-1489560.25%
HII200717C001950002020-06-26 2:36PM EDT195.001.120.000.200.00-23553.91%
HII200717C002000002020-07-13 12:06PM EDT200.000.030.000.70-0.97-97.00%34278.32%
HII200717C002100002020-06-22 6:40PM EDT210.003.000.001.850.00-227119.97%
HII200717C002200002020-07-02 2:25PM EDT220.000.050.000.800.00-1116118.16%
HII200717C002300002020-07-10 2:52PM EDT230.000.150.005.000.00-113202.86%
HII200717C002400002020-06-15 2:42PM EDT240.000.530.005.000.00-13222.66%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HII200717P001400002020-07-09 12:23PM EDT140.000.250.000.900.00-1011109.08%
HII200717P001450002020-07-02 12:49PM EDT145.000.250.001.000.00-102496.00%
HII200717P001500002020-06-29 9:30AM EDT150.001.200.050.600.00-202173.14%
HII200717P001550002020-07-09 10:52AM EDT155.001.350.002.200.00-263781.59%
HII200717P001600002020-07-13 10:32AM EDT160.000.900.350.85-2.48-73.37%27352.30%
HII200717P001650002020-07-13 9:30AM EDT165.002.190.802.40-3.67-62.63%16353.17%
HII200717P001700002020-07-13 9:30AM EDT170.004.281.854.00+0.48+12.63%124761.43%
HII200717P001750002020-06-29 11:49AM EDT175.006.204.306.500.00-5759.38%
HII200717P001800002020-06-22 9:30AM EDT180.008.506.9010.700.00-11170.48%
HII200717P001850002020-06-22 11:46AM EDT185.0011.0011.4014.300.00-1765.28%
HII200717P001900002020-07-07 10:37AM EDT190.0018.9015.9020.300.00-11898.58%
HII200717P001950002020-06-22 6:40PM EDT195.0015.0021.1024.700.00-3846101.76%
HII200717P002000002020-06-22 6:40PM EDT200.0016.5026.7030.100.00-5677.15%
HII200717P002100002020-06-18 10:50AM EDT210.0026.7035.7040.400.00-1010154.54%