Singapore markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
238.46-1.80 (-0.75%)
At close: 04:00PM EDT
238.46 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HII241220C001200002024-05-23 3:37PM EDT120.00132.000.000.000.00-100.00%
HII241220C001700002024-01-29 3:00PM EDT170.0090.30124.00128.900.00--4160.80%
HII241220C001800002024-05-29 11:37AM EDT180.0073.450.000.000.00--00.00%
HII241220C002000002024-05-02 3:44PM EDT200.0052.9056.0060.800.00--157.97%
HII241220C002100002024-03-11 12:55PM EDT210.0087.7770.9075.500.00-2292.12%
HII241220C002200002024-05-02 12:07PM EDT220.0035.0039.0043.300.00--151.11%
HII241220C002300002023-12-06 1:37PM EDT230.0031.3137.4040.500.00-2251.96%
HII241220C002400002024-06-14 9:30AM EDT240.0017.500.000.000.00-300.20%
HII241220C002500002024-06-11 11:03AM EDT250.0016.240.000.000.00-16301.56%
HII241220C002600002024-06-11 11:41AM EDT260.0011.680.000.000.00-1003.13%
HII241220C002700002024-05-29 3:42PM EDT270.009.500.000.000.00-103.13%
HII241220C002800002024-06-03 10:58AM EDT280.007.000.000.000.00-1006.25%
HII241220C002900002024-06-14 11:02AM EDT290.002.900.000.000.00-206.25%
HII241220C003000002024-06-11 3:04PM EDT300.002.750.000.000.00-206.25%
HII241220C003100002024-05-29 9:30AM EDT310.002.300.000.000.00-106.25%
HII241220C003200002024-04-11 10:10AM EDT320.008.400.004.800.00-5811436.79%
HII241220C003300002024-05-06 10:33AM EDT330.001.500.003.200.00-32534.99%
HII241220C003400002024-05-22 12:15PM EDT340.000.700.000.000.00-1012.50%
HII241220C003500002024-05-21 1:52PM EDT350.000.620.000.000.00-2012.50%
HII241220C003600002024-03-01 10:30AM EDT360.005.502.656.000.00-1248.97%
HII241220C003700002024-05-15 12:20PM EDT370.000.750.054.800.00-1447.96%
HII241220C003800002024-03-01 10:30AM EDT380.003.202.154.100.00-1147.91%
HII241220C004100002024-03-01 10:30AM EDT410.001.350.304.900.00-1155.62%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HII241220P001300002024-02-08 3:09PM EDT130.000.250.101.000.00-2948.66%
HII241220P001400002023-11-15 3:07PM EDT140.001.710.005.000.00--153.06%
HII241220P001700002024-05-28 11:22AM EDT170.000.800.000.000.00-1012.50%
HII241220P001750002024-06-14 11:37AM EDT175.000.900.000.000.00-106.25%
HII241220P001800002024-05-02 12:12PM EDT180.001.400.004.800.00-111739.23%
HII241220P001850002024-05-02 12:12PM EDT185.001.400.001.500.00--1525.81%
HII241220P001900002024-05-29 3:30PM EDT190.001.150.000.000.00-106.25%
HII241220P001950002024-04-19 9:30AM EDT195.002.100.004.800.00-1131.18%
HII241220P002000002024-06-14 10:37AM EDT200.003.000.000.000.00-106.25%
HII241220P002100002024-06-11 2:59PM EDT210.003.400.000.000.00-203.13%
HII241220P002200002024-05-02 12:27PM EDT220.006.602.006.500.00-2321.14%
HII241220P002300002024-05-13 2:08PM EDT230.006.186.0010.900.00-11422.08%
HII241220P002400002024-06-14 10:24AM EDT240.0015.100.000.000.00-1700.00%
HII241220P002500002024-06-14 1:13PM EDT250.0019.930.000.000.00-300.00%
HII241220P002600002024-06-04 3:27PM EDT260.0018.000.000.000.00-100.00%
HII241220P002700002024-06-04 10:35AM EDT270.0024.980.000.000.00-100.00%
HII241220P002800002024-05-09 1:06PM EDT280.0032.8030.5035.300.00-10470.00%
HII241220P002900002024-02-13 1:37PM EDT290.0026.1019.2023.000.00--60.00%
HII241220P003000002024-06-04 10:33AM EDT300.0050.000.000.000.00-100.00%
HII241220P003100002024-03-21 1:57PM EDT310.0027.6041.6044.700.00-170.00%