Singapore markets open in 7 hours 4 minutes

Huntington Ingalls Industries, Inc. (HII)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
248.36-1.20 (-0.48%)
As of 01:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HII241220C001200002024-05-23 3:37PM EDT120.00132.00128.20133.000.00-1268.51%
HII241220C001700002024-01-29 3:00PM EDT170.0090.30124.00128.900.00--4147.91%
HII241220C001800002024-05-29 11:37AM EDT180.0073.4569.5074.400.00--147.38%
HII241220C002000002024-05-02 3:44PM EDT200.0052.9056.0060.800.00--149.82%
HII241220C002100002024-03-11 12:55PM EDT210.0087.7770.9075.500.00-2282.63%
HII241220C002200002024-05-02 12:07PM EDT220.0035.0039.0043.300.00--141.32%
HII241220C002300002023-12-06 1:37PM EDT230.0031.3137.4040.500.00-2246.02%
HII241220C002400002024-06-25 9:51AM EDT240.0025.0020.4023.600.00-13828.24%
HII241220C002500002024-06-25 12:07PM EDT250.0017.3014.7018.100.00-413027.35%
HII241220C002600002024-06-11 11:41AM EDT260.0011.6810.1013.400.00-107026.44%
HII241220C002700002024-06-26 12:12PM EDT270.008.706.909.500.00-134025.49%
HII241220C002800002024-06-26 1:06PM EDT280.005.804.306.900.00-29525.39%
HII241220C002900002024-06-14 11:02AM EDT290.002.902.305.900.00-23927.19%
HII241220C003000002024-06-11 3:04PM EDT300.002.750.304.800.00-23328.23%
HII241220C003100002024-05-29 9:30AM EDT310.002.300.104.700.00-15530.95%
HII241220C003200002024-04-11 10:10AM EDT320.008.400.004.800.00-5811433.92%
HII241220C003300002024-05-06 10:33AM EDT330.001.500.003.200.00-32532.43%
HII241220C003400002024-05-22 12:15PM EDT340.000.700.004.800.00-13938.98%
HII241220C003500002024-05-21 1:52PM EDT350.000.620.105.000.00-22241.81%
HII241220C003600002024-03-01 10:30AM EDT360.005.502.656.000.00-1246.48%
HII241220C003700002024-05-15 12:20PM EDT370.000.750.054.800.00-1445.66%
HII241220C003800002024-03-01 10:30AM EDT380.003.202.154.100.00-1145.75%
HII241220C004100002024-03-01 10:30AM EDT410.001.350.304.900.00-1153.64%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HII241220P001300002024-02-08 3:09PM EDT130.000.250.101.000.00-2952.54%
HII241220P001400002023-11-15 3:07PM EDT140.001.710.005.000.00--157.41%
HII241220P001700002024-05-28 11:22AM EDT170.000.800.004.800.00-11549.45%
HII241220P001750002024-06-14 11:37AM EDT175.000.900.004.800.00-12746.61%
HII241220P001800002024-05-02 12:12PM EDT180.001.400.004.800.00-111743.82%
HII241220P001850002024-05-02 12:12PM EDT185.001.400.001.500.00--1529.54%
HII241220P001900002024-06-24 9:30AM EDT190.001.350.301.800.00-120128.68%
HII241220P001950002024-04-19 9:30AM EDT195.002.100.004.800.00-1135.77%
HII241220P002000002024-06-27 9:32AM EDT200.001.000.852.00-1.10-52.38%116725.06%
HII241220P002100002024-06-27 12:12PM EDT210.002.501.003.00-1.00-28.57%1910423.61%
HII241220P002200002024-06-21 3:15PM EDT220.004.502.254.400.00-3622.08%
HII241220P002300002024-05-13 2:08PM EDT230.006.186.0010.900.00-11428.15%
HII241220P002400002024-06-26 1:34PM EDT240.009.508.6011.900.00-14723.22%
HII241220P002500002024-06-26 1:24PM EDT250.0013.3012.7015.900.00-13821.79%
HII241220P002600002024-06-26 1:45PM EDT260.0018.7018.2021.300.00-132920.93%
HII241220P002700002024-06-26 1:45PM EDT270.0024.9024.0028.000.00-11520.49%
HII241220P002800002024-05-09 1:06PM EDT280.0032.8030.5035.300.00-104719.43%
HII241220P002900002024-02-13 1:37PM EDT290.0026.1019.2023.000.00--60.00%
HII241220P003000002024-06-04 10:33AM EDT300.0050.0049.2054.000.00-1022.52%
HII241220P003100002024-03-21 1:57PM EDT310.0027.6041.6044.700.00-170.00%