Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,586.92 +410.85 (+0.62%) CMC Crypto 200
1,385.96 -31.91 (-2.25%)
Huntington Ingalls Industries, Inc. (HII)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240621C00120000 | 2023-11-21 12:55PM EDT | 120.00 | 119.55 | 133.20 | 138.00 | 0.00 | - | 2 | 0 | 744.92% |
| HII240621C00160000 | 2024-02-21 11:14AM EDT | 160.00 | 128.41 | 131.70 | 136.00 | 0.00 | - | 1 | 1 | 1,030.49% |
| HII240621C00185000 | 2024-02-01 10:35AM EDT | 185.00 | 78.50 | 107.50 | 112.10 | 0.00 | - | - | 0 | 849.88% |
| HII240621C00200000 | 2023-11-08 4:30PM EDT | 200.00 | 36.10 | 50.00 | 54.20 | 0.00 | - | - | 1 | 284.25% |
| HII240621C00210000 | 2024-03-11 12:55PM EDT | 210.00 | 83.22 | 65.40 | 69.30 | 0.00 | - | 2 | 0 | 503.39% |
| HII240621C00230000 | 2024-06-06 3:01PM EDT | 230.00 | 21.00 | 6.50 | 10.50 | 0.00 | - | 2 | 4 | 47.68% |
| HII240621C00240000 | 2024-06-14 11:32AM EDT | 240.00 | 1.50 | 0.00 | 2.75 | -1.40 | -48.28% | 2 | 18 | 31.03% |
| HII240621C00250000 | 2024-06-14 11:02AM EDT | 250.00 | 0.10 | 0.00 | 0.55 | -1.10 | -91.67% | 4 | 78 | 33.84% |
| HII240621C00260000 | 2024-06-13 9:57AM EDT | 260.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 174 | 51.27% |
| HII240621C00270000 | 2024-06-06 3:13PM EDT | 270.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 8 | 139 | 50.78% |
| HII240621C00280000 | 2024-06-12 3:03PM EDT | 280.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 970 | 72.66% |
| HII240621C00290000 | 2024-06-14 3:48PM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 503 | 74.61% |
| HII240621C00300000 | 2024-06-03 9:53AM EDT | 300.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 568 | 97.46% |
| HII240621C00310000 | 2024-06-06 3:08PM EDT | 310.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 4 | 153 | 103.32% |
| HII240621C00320000 | 2024-03-27 3:49PM EDT | 320.00 | 3.23 | 0.55 | 1.05 | 0.00 | - | 2 | 18 | 145.41% |
| HII240621C00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| HII240621C00350000 | 2024-03-12 9:30AM EDT | 350.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| HII240621C00360000 | 2024-03-04 2:48PM EDT | 360.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 235.94% |
| HII240621C00370000 | 2024-03-04 4:24PM EDT | 370.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 9 | 4 | 247.27% |
| HII240621C00380000 | 2023-12-26 10:30AM EDT | 380.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 10 | 258.15% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240621P00115000 | 2023-10-23 9:39AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HII240621P00140000 | 2024-01-09 11:20AM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 187.50% |
| HII240621P00150000 | 2024-05-08 1:25PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 152.34% |
| HII240621P00160000 | 2023-12-13 11:20AM EDT | 160.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | - | 12 | 195.21% |
| HII240621P00165000 | 2023-11-03 10:25AM EDT | 165.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 183.59% |
| HII240621P00170000 | 2024-04-09 2:25PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 109 | 150.78% |
| HII240621P00175000 | 2023-10-24 11:49AM EDT | 175.00 | 4.30 | 0.10 | 2.05 | 0.00 | - | - | 1 | 171.00% |
| HII240621P00180000 | 2024-03-26 3:01PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 128.71% |
| HII240621P00185000 | 2023-12-26 12:12PM EDT | 185.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 178.96% |
| HII240621P00190000 | 2023-12-11 1:01PM EDT | 190.00 | 1.50 | 0.10 | 1.80 | 0.00 | - | 1 | 1 | 129.64% |
| HII240621P00195000 | 2023-12-26 12:22PM EDT | 195.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | - | 1 | 131.84% |
| HII240621P00200000 | 2024-05-02 3:43PM EDT | 200.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 136.77% |
| HII240621P00210000 | 2024-04-08 10:07AM EDT | 210.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 66.50% |
| HII240621P00220000 | 2024-06-03 10:14AM EDT | 220.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 21 | 58.08% |
| HII240621P00230000 | 2024-05-29 1:12PM EDT | 230.00 | 0.62 | 0.00 | 1.65 | 0.00 | - | 13 | 27 | 43.19% |
| HII240621P00240000 | 2024-06-14 11:32AM EDT | 240.00 | 4.25 | 1.45 | 4.90 | +3.39 | +394.19% | 6 | 52 | 36.57% |
| HII240621P00250000 | 2024-06-13 12:15PM EDT | 250.00 | 9.60 | 10.10 | 14.00 | 0.00 | - | 2 | 22 | 58.86% |
| HII240621P00260000 | 2024-05-30 1:15PM EDT | 260.00 | 10.49 | 20.00 | 24.00 | 0.00 | - | 1 | 8 | 50.29% |
| HII240621P00270000 | 2024-06-04 3:26PM EDT | 270.00 | 19.00 | 29.30 | 34.00 | 0.00 | - | 2 | 0 | 51.56% |
| HII240621P00280000 | 2024-05-02 12:33PM EDT | 280.00 | 35.69 | 24.70 | 29.50 | 0.00 | - | 1 | 12 | 0.00% |
| HII240621P00290000 | 2024-05-14 9:41AM EDT | 290.00 | 36.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HII240621P00300000 | 2024-05-02 9:33AM EDT | 300.00 | 41.00 | 44.70 | 49.50 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.