Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,468.84 -9.06 (-0.17%) Dow
39,043.26 -84.54 (-0.22%) Nasdaq
17,831.14 +25.98 (+0.15%) Bitcoin USD
61,767.06 +716.36 (+1.17%) CMC Crypto 200
1,287.55 +21.41 (+1.69%)
Huntington Ingalls Industries, Inc. (HII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240920C00150000 | 2024-05-31 10:17AM EDT | 150.00 | 102.08 | 97.30 | 102.00 | 0.00 | - | 2 | 2 | 71.26% |
| HII240920C00160000 | 2024-05-29 11:37AM EDT | 160.00 | 91.45 | 87.30 | 92.00 | 0.00 | - | 1 | 1 | 63.64% |
| HII240920C00210000 | 2023-11-21 4:03PM EDT | 210.00 | 42.20 | 51.90 | 54.90 | 0.00 | - | - | 2 | 70.81% |
| HII240920C00220000 | 2024-05-02 12:10PM EDT | 220.00 | 29.50 | 35.00 | 39.40 | 0.00 | - | - | 1 | 51.25% |
| HII240920C00230000 | 2024-06-21 11:37AM EDT | 230.00 | 23.00 | 22.10 | 26.00 | 0.00 | - | 1 | 4 | 34.11% |
| HII240920C00240000 | 2024-06-12 12:34PM EDT | 240.00 | 14.40 | 14.90 | 18.60 | 0.00 | - | 1 | 17 | 30.88% |
| HII240920C00250000 | 2024-06-26 2:03PM EDT | 250.00 | 11.40 | 10.20 | 11.50 | 0.00 | - | 5 | 59 | 26.43% |
| HII240920C00260000 | 2024-06-27 12:30PM EDT | 260.00 | 6.50 | 6.20 | 6.90 | -2.30 | -26.14% | 329 | 331 | 24.74% |
| HII240920C00270000 | 2024-06-27 11:32AM EDT | 270.00 | 4.00 | 2.90 | 4.60 | -1.00 | -20.00% | 1,314 | 1,321 | 25.66% |
| HII240920C00280000 | 2024-06-25 2:38PM EDT | 280.00 | 2.50 | 0.90 | 4.90 | 0.00 | - | 20 | 90 | 31.87% |
| HII240920C00290000 | 2024-06-27 2:02PM EDT | 290.00 | 1.15 | 0.45 | 4.80 | -0.95 | -45.24% | 2 | 76 | 36.50% |
| HII240920C00300000 | 2024-06-27 11:15AM EDT | 300.00 | 0.30 | 0.30 | 1.60 | -2.20 | -88.00% | 1,088 | 1,137 | 29.44% |
| HII240920C00310000 | 2024-05-02 10:52AM EDT | 310.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 200 | 154 | 45.23% |
| HII240920C00320000 | 2024-06-05 2:20PM EDT | 320.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 49.16% |
| HII240920C00330000 | 2024-05-02 12:54PM EDT | 330.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 52.88% |
| HII240920C00350000 | 2024-02-14 12:08PM EDT | 350.00 | 2.83 | 0.80 | 5.20 | 0.00 | - | 1 | 1 | 52.58% |
| HII240920C00360000 | 2024-02-14 12:08PM EDT | 360.00 | 2.38 | 0.40 | 4.70 | 0.00 | - | 1 | 1 | 53.42% |
| HII240920C00370000 | 2024-04-08 9:30AM EDT | 370.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HII240920C00380000 | 2024-03-11 9:30AM EDT | 380.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HII240920C00420000 | 2024-02-28 10:30AM EDT | 420.00 | 0.30 | 0.00 | 3.30 | 0.00 | - | - | 1 | 62.92% |
| HII240920C00430000 | 2024-04-09 9:51AM EDT | 430.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 26 | 26 | 53.42% |
| HII240920C00440000 | 2024-04-09 9:51AM EDT | 440.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240920P00145000 | 2024-02-12 3:38PM EDT | 145.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 77.01% |
| HII240920P00170000 | 2024-01-05 12:03PM EDT | 170.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 59.05% |
| HII240920P00180000 | 2023-11-27 11:57AM EDT | 180.00 | 2.20 | 0.05 | 2.40 | 0.00 | - | - | 1 | 50.79% |
| HII240920P00195000 | 2024-05-03 10:32AM EDT | 195.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 50.85% |
| HII240920P00200000 | 2024-06-26 1:11PM EDT | 200.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 20 | 24 | 34.00% |
| HII240920P00210000 | 2024-05-02 3:30PM EDT | 210.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 3 | 40 | 39.70% |
| HII240920P00220000 | 2024-06-21 9:30AM EDT | 220.00 | 1.90 | 0.00 | 3.70 | 0.00 | - | 5 | 44 | 29.00% |
| HII240920P00230000 | 2024-06-21 3:38PM EDT | 230.00 | 3.90 | 3.20 | 4.80 | 0.00 | - | 1 | 19 | 24.87% |
| HII240920P00240000 | 2024-06-27 2:03PM EDT | 240.00 | 6.50 | 5.90 | 6.90 | -2.50 | -27.78% | 7 | 47 | 21.63% |
| HII240920P00250000 | 2024-06-14 10:34AM EDT | 250.00 | 18.30 | 9.80 | 11.50 | 0.00 | - | 1 | 46 | 21.16% |
| HII240920P00260000 | 2024-06-05 2:44PM EDT | 260.00 | 15.40 | 15.20 | 17.50 | 0.00 | - | 8 | 44 | 20.40% |
| HII240920P00270000 | 2024-06-14 11:34AM EDT | 270.00 | 33.81 | 21.50 | 25.50 | 0.00 | - | 1 | 65 | 21.30% |
| HII240920P00280000 | 2024-06-05 2:13PM EDT | 280.00 | 29.61 | 30.00 | 34.50 | 0.00 | - | - | 23 | 22.95% |
| HII240920P00290000 | 2024-04-26 11:34AM EDT | 290.00 | 22.30 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| HII240920P00300000 | 2024-02-16 10:40AM EDT | 300.00 | 24.00 | 20.20 | 24.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.