Advertisement
Advertisement
U.S. markets open in 1 hour 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Huntington Ingalls Industries, Inc. (HII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
204.08+3.48 (+1.73%)
At close: 04:00PM EDT
204.08 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII220617C000900002022-04-14 9:37AM EDT90.00130.70111.50116.200.00-520213.06%
HII220617C001300002022-02-17 12:35PM EDT130.0054.0061.6066.400.00-100.00%
HII220617C001500002022-04-13 10:34AM EDT150.0060.6552.5056.500.00-101466.50%
HII220617C001600002022-05-24 12:35PM EDT160.0040.660.000.000.00-120.00%
HII220617C001650002022-05-16 11:04AM EDT165.0038.730.000.000.00-110.00%
HII220617C001700002022-04-18 9:31AM EDT170.0054.4435.8041.000.00-622983.30%
HII220617C001750002022-05-23 1:11PM EDT175.0025.720.000.000.00-1220.00%
HII220617C001800002022-05-13 1:22PM EDT180.0024.000.000.000.00-140.00%
HII220617C001850002022-05-24 10:55AM EDT185.0015.020.000.000.00-1340.00%
HII220617C001900002022-05-20 11:08AM EDT190.0012.200.000.000.00-1190.00%
HII220617C001950002022-05-20 3:58PM EDT195.007.000.000.000.00-1240.00%
HII220617C002000002022-05-24 12:58PM EDT200.006.310.000.000.00-12640.00%
HII220617C002100002022-05-24 3:37PM EDT210.003.100.000.000.00-121663.13%
HII220617C002200002022-05-23 3:11PM EDT220.000.800.000.000.00-65066.25%
HII220617C002300002022-05-24 1:07PM EDT230.000.460.000.000.00-316112.50%
HII220617C002400002022-05-20 2:46PM EDT240.000.290.000.000.00-523712.50%
HII220617C002500002022-04-26 1:27PM EDT250.002.000.000.000.00-12612.50%
HII220617C002600002022-03-04 11:07AM EDT260.001.350.004.800.00-1576.93%
HII220617C002700002022-04-28 3:28PM EDT270.000.600.000.000.00-11925.00%
HII220617C002800002022-05-20 11:48AM EDT280.000.050.000.000.00-111825.00%
HII220617C002900002022-03-07 11:41AM EDT290.001.700.004.800.00-1099.71%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII220617P001250002022-03-10 11:26AM EDT125.000.751.051.250.00-33119.97%
HII220617P001300002022-04-14 3:13PM EDT130.000.050.354.800.00-1111135.69%
HII220617P001350002022-05-23 12:22PM EDT135.000.050.000.000.00-142725.00%
HII220617P001400002022-05-23 12:21PM EDT140.000.050.000.000.00-2625.00%
HII220617P001450002022-03-02 12:13PM EDT145.000.900.004.800.00-2103107.08%
HII220617P001500002022-05-24 12:42PM EDT150.000.050.000.000.00-93725.00%
HII220617P001550002022-02-25 12:35PM EDT155.001.600.453.700.00-21187.06%
HII220617P001600002022-05-23 3:48PM EDT160.000.350.000.000.00-23525.00%
HII220617P001650002022-05-23 3:16PM EDT165.000.990.000.000.00-11812.50%
HII220617P001700002022-05-20 12:36PM EDT170.002.000.000.000.00-211712.50%
HII220617P001750002022-05-10 11:23AM EDT175.000.440.000.000.00-1812.50%
HII220617P001800002022-05-20 2:11PM EDT180.002.200.000.000.00-82312.50%
HII220617P001850002022-05-24 3:53PM EDT185.001.450.000.000.00-64196.25%
HII220617P001900002022-05-20 1:03PM EDT190.004.900.000.000.00-4586.25%
HII220617P001950002022-05-24 10:45AM EDT195.005.000.000.000.00-3483.13%
HII220617P002000002022-05-20 12:49PM EDT200.009.950.000.000.00-2791.56%
HII220617P002100002022-05-24 9:30AM EDT210.0013.380.000.000.00-3280.00%
HII220617P002200002022-05-18 10:22AM EDT220.0015.900.000.000.00-170.00%
HII220617P002400002022-04-28 12:57PM EDT240.0024.000.000.000.00-440.00%
HII220617P002700002022-03-14 12:13AM EDT270.0057.000.000.000.00---0.00%
Advertisement
Advertisement