HII - Huntington Ingalls Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII190920C001300002019-08-01 9:37AM EDT130.0084.5077.5082.400.00--1189.21%
HII190920C001500002019-08-01 9:37AM EDT150.0064.5057.5062.400.00-101165.72%
HII190920C001600002019-06-07 11:19AM EDT160.0045.7367.3072.000.00--4190.87%
HII190920C001650002019-05-23 11:34AM EDT165.0042.6257.6061.700.00--2152.59%
HII190920C001800002019-06-07 11:19AM EDT180.0038.7048.1052.300.00-22149.32%
HII190920C001900002019-08-19 12:00AM EDT190.0018.9018.1022.500.00--142.86%
HII190920C001950002019-08-15 1:54PM EDT195.009.9015.1016.200.00-2328.43%
HII190920C002000002019-08-16 12:22PM EDT200.0010.6411.2012.500.00-22028.58%
HII190920C002100002019-08-20 2:50PM EDT210.004.754.605.20+0.54+12.83%115422.56%
HII190920C002200002019-08-21 9:30AM EDT220.001.201.051.45-0.30-20.00%16520.40%
HII190920C002300002019-08-19 10:24AM EDT230.000.250.200.300.00-66920.14%
HII190920C002400002019-08-20 3:50PM EDT240.000.100.000.250.00-110926.17%
HII190920C002500002019-08-16 9:35AM EDT250.000.400.051.000.00-45242.82%
HII190920C002600002019-08-06 10:48AM EDT260.000.400.001.750.00-22257.01%
HII190920C002700002019-07-25 10:14AM EDT270.000.500.005.000.00-101170.28%
HII190920C002800002019-06-10 12:10AM EDT280.001.550.000.750.00-1151.73%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII190920P001200002019-06-10 9:31AM EDT120.000.400.000.750.00-101695.61%
HII190920P001250002019-08-05 1:36PM EDT125.000.200.000.250.00-23476.37%
HII190920P001300002019-06-07 11:04AM EDT130.000.900.000.750.00--183.40%
HII190920P001350002019-06-10 9:32AM EDT135.000.500.050.800.00-105279.20%
HII190920P001400002019-06-07 11:19AM EDT140.000.700.050.650.00-1271.14%
HII190920P001450002019-06-07 11:19AM EDT145.001.050.000.750.00-115066.50%
HII190920P001500002019-06-07 11:19AM EDT150.001.110.052.250.00-1176.32%
HII190920P001550002019-06-07 11:19AM EDT155.001.430.102.550.00-3372.56%
HII190920P001600002019-08-05 2:29PM EDT160.000.600.000.500.00-101153.71%
HII190920P001650002019-06-07 11:19AM EDT165.002.610.200.900.00-101655.03%
HII190920P001700002019-05-20 10:20AM EDT170.002.200.951.250.00-2551.95%
HII190920P001750002019-08-21 9:30AM EDT175.000.300.100.50-0.80-72.73%1738.50%
HII190920P001800002019-08-12 2:40PM EDT180.001.250.350.500.00-22533.57%
HII190920P001850002019-08-21 9:30AM EDT185.000.650.550.75-0.10-13.33%1831.62%
HII190920P001900002019-08-20 10:41AM EDT190.001.300.851.050.00-13329.03%
HII190920P001950002019-08-16 11:15AM EDT195.002.551.301.650.00-42127.44%
HII190920P002000002019-08-19 3:59PM EDT200.002.802.102.500.00-47325.54%
HII190920P002100002019-08-20 3:56PM EDT210.007.005.306.200.00-711024.17%
HII190920P002200002019-08-16 12:34PM EDT220.0014.0611.3012.600.00-16523.33%
HII190920P002300002019-08-01 10:36AM EDT230.0020.7019.1023.500.00-11739.17%
HII190920P002400002019-08-01 9:37AM EDT240.0026.6528.7033.500.00-101048.98%