Advertisement
U.S. markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - NYSE Delayed Price. Currency in USD
291.85+2.36 (+0.82%)
At close: 04:00PM EST
294.44 +2.59 (+0.89%)
After hours: 06:46PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII240315C001600002024-02-21 10:25AM EST160.00127.91129.60134.200.00-10105.86%
HII240315C001800002023-10-25 2:24PM EST180.0039.9059.1063.700.00--00.00%
HII240315C001850002023-11-02 12:58PM EST185.0049.0054.0058.700.00--10.00%
HII240315C002000002023-10-11 8:51AM EST200.0028.000.000.000.00-130.00%
HII240315C002100002024-02-01 9:35AM EST210.0052.0080.0084.400.00-2078.76%
HII240315C002200002023-12-19 11:10AM EST220.0038.5039.1043.600.00-3530.00%
HII240315C002300002024-02-21 9:32AM EST230.0055.0060.0064.300.00-1058.11%
HII240315C002400002024-02-21 1:02PM EST240.0047.9050.0054.400.00-2550.44%
HII240315C002500002024-02-21 3:59PM EST250.0038.1240.0044.200.00-4765.09%
HII240315C002600002024-02-20 1:40PM EST260.0025.5030.0034.400.00-109154.47%
HII240315C002700002024-02-28 1:33PM EST270.0022.0020.5024.40+4.00+22.22%114742.02%
HII240315C002800002024-02-28 11:28AM EST280.0012.4511.0014.90+3.35+36.81%113731.58%
HII240315C002900002024-02-28 1:34PM EST290.005.655.606.00+2.35+71.21%211820.66%
HII240315C003000002024-02-28 1:51PM EST300.001.501.151.65+0.50+50.00%66518.73%
HII240315C003100002024-02-28 11:16AM EST310.000.400.050.60+0.15+60.00%3121.83%
HII240315C003200002024-02-23 2:18PM EST320.000.210.000.750.00-11131.54%
HII240315C003300002023-10-16 10:29AM EST330.000.400.004.800.00--153.52%
HII240315C003400002024-02-26 9:30AM EST340.000.750.000.750.00-1146.29%
HII240315C003500002024-02-02 1:30PM EST350.000.250.000.300.00-31044.78%
HII240315C003600002024-02-05 11:28AM EST360.000.050.000.050.00-764539.65%
HII240315C003700002024-02-21 10:22AM EST370.000.050.000.050.00-18444.14%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII240315P001200002023-10-19 8:55AM EST120.000.260.004.800.00-10266.55%
HII240315P001300002023-11-13 9:30AM EST130.000.100.000.500.00--1168.16%
HII240315P001400002023-09-21 12:44PM EST140.001.020.000.750.00-1212162.60%
HII240315P001450002023-09-22 2:59PM EST145.001.340.300.950.00--2167.97%
HII240315P001500002023-09-13 1:16PM EST150.001.100.004.800.00-13206.89%
HII240315P001600002023-09-21 11:22AM EST160.002.000.951.700.00-11167.53%
HII240315P001650002024-02-12 9:56AM EST165.000.150.000.750.00-33129.30%
HII240315P001700002024-02-05 11:28AM EST170.000.050.000.500.00-388116.41%
HII240315P001750002023-11-02 12:41PM EST175.001.150.001.600.00-11132.62%
HII240315P001800002024-01-19 10:54AM EST180.000.200.000.450.00-24103.71%
HII240315P001850002023-10-26 10:26AM EST185.003.600.001.450.00-20117.97%
HII240315P001900002024-02-12 3:53PM EST190.000.150.000.750.00-431100.49%
HII240315P001950002023-11-02 10:55AM EST195.002.750.652.750.00-113125.73%
HII240315P002000002024-02-26 12:53PM EST200.000.100.000.500.00-29384.57%
HII240315P002100002024-01-03 11:06AM EST210.000.740.001.850.00-416593.51%
HII240315P002200002024-02-20 9:49AM EST220.000.150.000.750.00-211069.82%
HII240315P002300002024-02-01 3:47PM EST230.000.600.004.800.00-16290.09%
HII240315P002400002024-02-23 9:30AM EST240.000.100.000.750.00-16851.07%
HII240315P002500002024-02-16 3:09PM EST250.000.560.000.750.00-235548.36%
HII240315P002600002024-02-23 1:54PM EST260.000.340.000.750.00-15938.43%
HII240315P002700002024-02-22 12:46PM EST270.001.000.251.750.00-14036.68%
HII240315P002800002024-02-27 3:17PM EST280.001.550.202.350.00-12127.92%
HII240315P002900002024-02-28 1:53PM EST290.003.502.953.70-1.80-33.96%24118.79%
HII240315P003000002024-02-27 1:00PM EST300.0012.907.5011.500.00-2226.89%
HII240315P003200002024-02-01 9:35AM EST320.0059.8026.6030.500.00--044.03%
HII240315P003400002024-02-01 9:30AM EST340.0072.0046.2050.500.00--061.60%