Australia markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.53-1.00 (-0.60%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HII201218C000950002020-11-24 3:39PM EST95.0077.2967.0071.700.00-201176.37%
HII201218C001000002020-11-24 3:39PM EST100.0072.3062.0066.600.00-150160.84%
HII201218C001200002020-11-24 3:40PM EST120.0052.0542.1047.000.00-20550.39%
HII201218C001250002020-11-24 3:39PM EST125.0047.2637.2042.000.00-9151.76%
HII201218C001300002020-11-24 3:42PM EST130.0041.9732.4037.000.00-15051.56%
HII201218C001350002020-11-24 3:42PM EST135.0037.0827.5032.100.00-7085.94%
HII201218C001400002020-11-24 3:44PM EST140.0031.6023.3027.400.00-64052.44%
HII201218C001450002020-11-24 3:53PM EST145.0026.0219.0022.900.00-30051.59%
HII201218C001500002020-11-25 9:30AM EST150.0020.0613.9017.200.00-10753.86%
HII201218C001550002020-11-27 11:32AM EST155.0011.009.9012.00-6.00-35.29%104340.80%
HII201218C001600002020-11-27 12:12PM EST160.007.506.807.80-0.90-10.71%636834.50%
HII201218C001650002020-11-27 12:55PM EST165.004.804.405.20-0.65-11.93%324935.30%
HII201218C001700002020-11-27 10:43AM EST170.002.502.403.60-0.64-20.38%436938.04%
HII201218C001750002020-11-27 11:18AM EST175.001.201.251.95-0.65-35.14%820236.13%
HII201218C001800002020-11-25 10:20AM EST180.001.080.452.100.00-13546.06%
HII201218C001850002020-11-27 11:18AM EST185.000.300.250.45-0.10-25.00%82034.33%
HII201218C001900002020-11-24 2:57PM EST190.000.350.000.400.00-112439.06%
HII201218C001950002020-11-24 1:43PM EST195.000.150.000.300.00-64241.99%
HII201218C002000002020-11-27 12:12PM EST200.000.200.000.20+0.05+33.33%52543.65%
HII201218C002100002020-11-20 12:09PM EST210.000.050.000.200.00-23152.44%
HII201218C002200002020-10-26 2:55PM EST220.001.000.000.850.00-1011868.60%
HII201218C002300002020-11-13 1:08PM EST230.000.050.000.500.00-108170.46%
HII201218C002400002020-08-24 8:30AM EST240.000.360.005.000.00-30122.68%
HII201218C002500002020-09-08 11:06AM EST250.000.150.005.000.00-114131.74%
HII201218C002600002020-07-13 8:34AM EST260.000.750.004.800.00-10138.84%
HII201218C002700002020-07-09 3:52PM EST270.002.900.000.000.00-5550.00%
HII201218C002800002020-07-09 3:52PM EST280.002.450.000.000.00-5550.00%
HII201218C003000002020-06-19 8:34AM EST300.000.450.001.500.00-12134.47%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HII201218P000800002020-11-16 9:57AM EST80.000.100.005.000.00-10229.49%
HII201218P000850002020-11-16 3:32PM EST85.000.050.005.000.00-19213.18%
HII201218P001000002020-11-27 11:01AM EST100.000.190.000.20-0.01-5.00%1792.38%
HII201218P001050002020-11-09 9:35AM EST105.000.300.003.200.00-10138.53%
HII201218P001100002020-10-02 8:30AM EST110.001.240.701.250.00-111112.74%
HII201218P001150002020-10-27 9:51AM EST115.001.250.005.000.00-19130.91%
HII201218P001200002020-11-19 10:02AM EST120.000.200.000.200.00-11761.43%
HII201218P001250002020-11-12 9:30AM EST125.001.000.050.150.00-155054.30%
HII201218P001300002020-11-20 11:31AM EST130.000.330.100.300.00-143552.93%
HII201218P001350002020-11-27 12:32PM EST135.000.320.150.35-0.02-5.88%27950.68%
HII201218P001400002020-11-25 1:03PM EST140.000.380.350.500.00-75546.44%
HII201218P001450002020-11-27 12:24PM EST145.000.650.300.75+0.07+12.07%1627842.58%
HII201218P001500002020-11-27 12:44PM EST150.001.000.451.55+0.05+5.26%2220643.16%
HII201218P001550002020-11-27 12:39PM EST155.001.901.502.00+0.40+26.67%1739836.89%
HII201218P001600002020-11-27 12:55PM EST160.003.001.653.30+0.25+9.09%521,79834.71%
HII201218P001650002020-11-27 11:19AM EST165.005.254.206.70+0.51+10.76%2422142.02%
HII201218P001700002020-11-25 11:16AM EST170.007.007.909.000.00-24737.56%
HII201218P001750002020-11-27 12:56PM EST175.0011.8111.0013.40+3.91+49.49%11343.85%
HII201218P001800002020-11-25 11:49AM EST180.0014.5014.8017.800.00-11748.07%
HII201218P001850002020-11-23 11:36AM EST185.0023.9019.7023.400.00-4461.44%
HII201218P001900002020-09-10 12:02PM EST190.0052.0039.1042.900.00-912160.25%
HII201218P001950002020-07-09 3:52PM EST195.0028.500.000.000.00--70.00%
HII201218P002000002020-11-09 12:17PM EST200.0042.0033.7038.500.00-1354.49%
HII201218P002100002020-07-09 3:52PM EST210.0033.670.000.000.00--30.00%
HII201218P002200002020-11-11 10:56AM EST220.0058.3053.6058.500.00-51372.71%
HII201218P002300002020-11-24 10:17AM EST230.0060.4063.5068.400.00-2878.52%
HII201218P002400002020-10-28 2:22PM EST240.0098.5073.6078.500.00-2089.31%
HII201218P002500002020-10-26 1:27PM EST250.00101.5082.5086.400.00-16105.66%
HII201218P002800002020-07-07 11:20AM EST280.00110.55116.60121.500.00-12170.39%
HII201218P002900002020-07-07 11:20AM EST290.00120.54126.50131.400.00-12176.68%