HII - Huntington Ingalls Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII200221C002000002020-01-08 3:52PM EST200.0069.9066.7071.200.00-22757.06%
HII200221C002300002020-02-18 3:51PM EST230.006.205.2010.00-2.53-28.98%101283.20%
HII200221C002400002020-02-20 9:51AM EST240.000.400.250.65-0.40-50.00%1413224.32%
HII200221C002500002020-02-14 2:40PM EST250.001.350.000.100.00-51339.45%
HII200221C002600002020-02-19 1:24PM EST260.000.030.000.050.00-58051.56%
HII200221C002700002020-02-14 11:37AM EST270.000.160.000.050.00-56269.53%
HII200221C002800002020-02-14 12:15PM EST280.000.200.000.400.00-360113.87%
HII200221C002900002020-02-20 12:01PM EST290.000.050.000.10-0.35-87.50%177110.94%
HII200221C003000002020-02-12 12:31PM EST300.000.360.000.100.00-17126.95%
HII200221C003100002020-02-05 12:13PM EST310.000.230.002.250.00-145229.39%
HII200221C003200002020-01-23 2:49PM EST320.000.250.005.000.00--1300.20%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII200221P002100002020-02-18 12:12AM EST210.000.15-5.000.00--4224.24%
HII200221P002200002020-02-12 12:31PM EST220.000.240.000.650.00-126067.09%
HII200221P002300002020-02-19 11:26AM EST230.000.320.000.150.00-15228.03%
HII200221P002400002020-02-20 12:16PM EST240.003.862.703.70-0.38-8.96%75927.59%
HII200221P002500002020-02-19 9:52AM EST250.009.6011.1013.100.00-1947.07%
HII200221P002600002020-02-19 2:47PM EST260.0023.1920.3025.000.00-236129.57%
HII200221P002700002020-02-18 12:41PM EST270.0029.5031.1035.200.00-152599.41%
HII200221P002800002020-02-12 1:04PM EST280.0015.0840.1045.000.00-16190.82%
HII200221P002900002020-01-10 10:24AM EST290.0016.2042.0046.500.00-460.00%
HII200221P003000002020-01-10 10:43AM EST300.0023.6052.2056.500.00-420.00%
HII200221P003100002020-01-21 12:00AM EST310.0032.300.000.000.00--00.00%
HII200221P003400002020-01-30 3:32PM EST340.0078.70100.10105.000.00--0329.98%