HII - Huntington Ingalls Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII190621C001350002019-02-13 1:21PM EDT135.0052.2068.0072.900.00-000.00%
HII190621C001500002019-06-10 12:10AM EDT150.0061.790.000.000.00-200.00%
HII190621C001600002019-06-11 10:12AM EDT160.0050.750.000.000.00-200.00%
HII190621C001850002019-06-18 10:28AM EDT185.0035.160.000.000.00-130.00%
HII190621C001900002019-06-17 10:01AM EDT190.0025.800.000.000.00-560.00%
HII190621C001950002019-06-07 11:04AM EDT195.0028.070.000.000.00-150.00%
HII190621C002000002019-06-13 1:17PM EDT200.0013.000.000.000.00-270.00%
HII190621C002100002019-06-18 12:09PM EDT210.009.000.000.000.00-43100.00%
HII190621C002200002019-06-19 3:25PM EDT220.003.400.000.000.00-101090.00%
HII190621C002300002019-06-19 3:25PM EDT230.000.050.000.000.00-18912.50%
HII190621C002400002019-06-13 2:43PM EDT240.000.100.000.000.00-26425.00%
HII190621C002500002019-06-18 10:28AM EDT250.000.460.000.000.00-12825.00%
HII190621C002600002019-06-07 11:04AM EDT260.000.200.200.000.00-110599.80%
HII190621C002800002019-06-10 12:10AM EDT280.002.400.000.000.00-09050.00%
HII190621C003000002019-06-07 11:18AM EDT300.000.100.000.000.00-1250.00%
HII190621C003100002019-06-10 12:10AM EDT310.000.220.000.000.00-1150.00%
HII190621C003200002019-06-07 11:18AM EDT320.000.100.000.000.00-1750.00%
HII190621C003300002019-06-10 12:10AM EDT330.001.050.000.000.00-0150.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HII190621P001200002019-06-07 11:04AM EDT120.000.260.000.000.00-1011100.00%
HII190621P001350002019-06-10 12:10AM EDT135.002.970.000.000.00-2450.00%
HII190621P001400002019-06-10 12:10AM EDT140.000.470.050.000.00-2399225.00%
HII190621P001450002019-06-07 11:04AM EDT145.000.200.000.000.00-418450.00%
HII190621P001500002019-06-07 11:04AM EDT150.000.400.000.000.00-6950.00%
HII190621P001550002019-06-10 12:10AM EDT155.002.940.200.000.00-22208.98%
HII190621P001600002019-06-07 11:04AM EDT160.000.300.050.000.00-24164.06%
HII190621P001650002019-06-07 11:04AM EDT165.000.850.000.000.00-1450.00%
HII190621P001700002019-05-31 2:33PM EDT170.000.250.000.000.00-11450.00%
HII190621P001750002019-05-31 2:35PM EDT175.000.350.000.000.00-12550.00%
HII190621P001800002019-06-14 3:32PM EDT180.000.110.000.000.00-455050.00%
HII190621P001850002019-06-07 12:28PM EDT185.000.200.000.000.00-15450.00%
HII190621P001900002019-06-11 1:00PM EDT190.000.320.000.000.00-24350.00%
HII190621P001950002019-06-13 3:27PM EDT195.000.250.000.000.00-113450.00%
HII190621P002000002019-06-14 3:32PM EDT200.000.260.000.000.00-416425.00%
HII190621P002100002019-06-18 11:54AM EDT210.000.350.250.000.00-533612.50%
HII190621P002200002019-06-17 2:24PM EDT220.004.090.000.000.00-2213.13%
HII190621P002300002019-06-07 11:19AM EDT230.0028.960.000.000.00-100.00%
HII190621P002400002019-06-07 11:19AM EDT240.0034.620.000.000.00-100.00%
HII190621P002600002019-06-10 12:10AM EDT260.0052.500.000.000.00-1000.00%
HII190621P003000002019-06-10 12:10AM EDT300.0066.050.000.000.00-000.00%
HII190621P003400002019-06-10 12:10AM EDT340.00125.900.000.000.00-000.00%