Huntington Ingalls Industries, Inc. (HII)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240517C00220000 | 2024-04-22 2:17PM EDT | 220.00 | 56.70 | 27.00 | 31.50 | 0.00 | - | - | 0 | 51.49% |
| HII240517C00240000 | 2024-05-07 10:55AM EDT | 240.00 | 10.40 | 8.20 | 11.70 | +1.45 | +16.20% | 5 | 16 | 40.56% |
| HII240517C00250000 | 2024-05-07 3:59PM EDT | 250.00 | 2.45 | 2.15 | 2.45 | +1.20 | +96.00% | 51 | 81 | 18.91% |
| HII240517C00260000 | 2024-05-03 11:27AM EDT | 260.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 16 | 57 | 24.00% |
| HII240517C00270000 | 2024-05-02 12:36PM EDT | 270.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 3 | 39 | 34.72% |
| HII240517C00280000 | 2024-05-02 2:23PM EDT | 280.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 50.24% |
| HII240517C00290000 | 2024-05-02 2:23PM EDT | 290.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 11 | 50 | 50.93% |
| HII240517C00300000 | 2024-05-01 1:15PM EDT | 300.00 | 1.65 | 0.00 | 0.30 | 0.00 | - | 1 | 40 | 53.71% |
| HII240517C00310000 | 2024-04-29 10:04AM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 70.85% |
| HII240517C00330000 | 2024-04-02 1:27PM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 126.15% |
| HII240517C00350000 | 2024-03-18 1:43PM EDT | 350.00 | 0.61 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 122.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240517P00220000 | 2024-04-15 3:47PM EDT | 220.00 | 2.39 | 0.00 | 0.70 | 0.00 | - | - | 1 | 51.86% |
| HII240517P00230000 | 2024-05-03 10:35AM EDT | 230.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 37.50% |
| HII240517P00240000 | 2024-05-06 3:45PM EDT | 240.00 | 1.05 | 0.25 | 0.55 | 0.00 | - | 16 | 46 | 19.45% |
| HII240517P00250000 | 2024-05-07 3:59PM EDT | 250.00 | 3.30 | 2.75 | 6.00 | -1.70 | -34.00% | 35 | 21 | 31.92% |
| HII240517P00260000 | 2024-05-03 10:38AM EDT | 260.00 | 16.25 | 9.00 | 13.30 | 0.00 | - | 1 | 31 | 35.21% |
| HII240517P00270000 | 2024-05-03 3:55PM EDT | 270.00 | 24.00 | 19.00 | 23.80 | 0.00 | - | 2 | 33 | 55.35% |
| HII240517P00280000 | 2024-05-02 3:15PM EDT | 280.00 | 32.50 | 29.00 | 33.90 | 0.00 | - | 4 | 14 | 70.56% |
| HII240517P00290000 | 2024-04-19 10:35AM EDT | 290.00 | 22.20 | 39.00 | 43.90 | 0.00 | - | 1 | 0 | 83.55% |
© 2024 Yahoo. All rights reserved.