Singapore markets open in 7 hours 4 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,481.81 +3.91 (+0.07%) Dow
39,202.53 +74.73 (+0.19%) Nasdaq
17,863.24 +58.08 (+0.33%) Bitcoin USD
61,843.57 +785.24 (+1.29%) CMC Crypto 200
1,287.41 +21.27 (+1.68%)
Huntington Ingalls Industries, Inc. (HII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII241220C00120000 | 2024-05-23 3:37PM EDT | 120.00 | 132.00 | 128.20 | 133.00 | 0.00 | - | 1 | 2 | 68.51% |
| HII241220C00170000 | 2024-01-29 3:00PM EDT | 170.00 | 90.30 | 124.00 | 128.90 | 0.00 | - | - | 4 | 147.91% |
| HII241220C00180000 | 2024-05-29 11:37AM EDT | 180.00 | 73.45 | 69.50 | 74.40 | 0.00 | - | - | 1 | 47.38% |
| HII241220C00200000 | 2024-05-02 3:44PM EDT | 200.00 | 52.90 | 56.00 | 60.80 | 0.00 | - | - | 1 | 49.82% |
| HII241220C00210000 | 2024-03-11 12:55PM EDT | 210.00 | 87.77 | 70.90 | 75.50 | 0.00 | - | 2 | 2 | 82.63% |
| HII241220C00220000 | 2024-05-02 12:07PM EDT | 220.00 | 35.00 | 39.00 | 43.30 | 0.00 | - | - | 1 | 41.32% |
| HII241220C00230000 | 2023-12-06 1:37PM EDT | 230.00 | 31.31 | 37.40 | 40.50 | 0.00 | - | 2 | 2 | 46.02% |
| HII241220C00240000 | 2024-06-25 9:51AM EDT | 240.00 | 25.00 | 20.40 | 23.60 | 0.00 | - | 1 | 38 | 28.24% |
| HII241220C00250000 | 2024-06-25 12:07PM EDT | 250.00 | 17.30 | 14.70 | 18.10 | 0.00 | - | 4 | 130 | 27.35% |
| HII241220C00260000 | 2024-06-11 11:41AM EDT | 260.00 | 11.68 | 10.10 | 13.40 | 0.00 | - | 10 | 70 | 26.44% |
| HII241220C00270000 | 2024-06-26 12:12PM EDT | 270.00 | 8.70 | 6.90 | 9.50 | 0.00 | - | 13 | 40 | 25.49% |
| HII241220C00280000 | 2024-06-26 1:06PM EDT | 280.00 | 5.80 | 4.30 | 6.90 | 0.00 | - | 2 | 95 | 25.39% |
| HII241220C00290000 | 2024-06-14 11:02AM EDT | 290.00 | 2.90 | 2.30 | 5.90 | 0.00 | - | 2 | 39 | 27.19% |
| HII241220C00300000 | 2024-06-11 3:04PM EDT | 300.00 | 2.75 | 0.30 | 4.80 | 0.00 | - | 2 | 33 | 28.23% |
| HII241220C00310000 | 2024-05-29 9:30AM EDT | 310.00 | 2.30 | 0.10 | 4.70 | 0.00 | - | 1 | 55 | 30.95% |
| HII241220C00320000 | 2024-04-11 10:10AM EDT | 320.00 | 8.40 | 0.00 | 4.80 | 0.00 | - | 58 | 114 | 33.92% |
| HII241220C00330000 | 2024-05-06 10:33AM EDT | 330.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 3 | 25 | 32.43% |
| HII241220C00340000 | 2024-05-22 12:15PM EDT | 340.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 38.98% |
| HII241220C00350000 | 2024-05-21 1:52PM EDT | 350.00 | 0.62 | 0.10 | 5.00 | 0.00 | - | 2 | 22 | 41.81% |
| HII241220C00360000 | 2024-03-01 10:30AM EDT | 360.00 | 5.50 | 2.65 | 6.00 | 0.00 | - | 1 | 2 | 46.48% |
| HII241220C00370000 | 2024-05-15 12:20PM EDT | 370.00 | 0.75 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 45.66% |
| HII241220C00380000 | 2024-03-01 10:30AM EDT | 380.00 | 3.20 | 2.15 | 4.10 | 0.00 | - | 1 | 1 | 45.75% |
| HII241220C00410000 | 2024-03-01 10:30AM EDT | 410.00 | 1.35 | 0.30 | 4.90 | 0.00 | - | 1 | 1 | 53.64% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII241220P00130000 | 2024-02-08 3:09PM EDT | 130.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 2 | 9 | 52.54% |
| HII241220P00140000 | 2023-11-15 3:07PM EDT | 140.00 | 1.71 | 0.00 | 5.00 | 0.00 | - | - | 1 | 57.41% |
| HII241220P00170000 | 2024-05-28 11:22AM EDT | 170.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 49.45% |
| HII241220P00175000 | 2024-06-14 11:37AM EDT | 175.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 46.61% |
| HII241220P00180000 | 2024-05-02 12:12PM EDT | 180.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 11 | 17 | 43.82% |
| HII241220P00185000 | 2024-05-02 12:12PM EDT | 185.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 15 | 29.54% |
| HII241220P00190000 | 2024-06-24 9:30AM EDT | 190.00 | 1.35 | 0.30 | 1.80 | 0.00 | - | 1 | 201 | 28.68% |
| HII241220P00195000 | 2024-04-19 9:30AM EDT | 195.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 35.77% |
| HII241220P00200000 | 2024-06-27 9:32AM EDT | 200.00 | 1.00 | 0.85 | 2.00 | -1.10 | -52.38% | 1 | 167 | 25.06% |
| HII241220P00210000 | 2024-06-27 12:12PM EDT | 210.00 | 2.50 | 1.00 | 3.00 | -1.00 | -28.57% | 19 | 104 | 23.61% |
| HII241220P00220000 | 2024-06-21 3:15PM EDT | 220.00 | 4.50 | 2.25 | 4.40 | 0.00 | - | 3 | 6 | 22.08% |
| HII241220P00230000 | 2024-05-13 2:08PM EDT | 230.00 | 6.18 | 6.00 | 10.90 | 0.00 | - | 1 | 14 | 28.15% |
| HII241220P00240000 | 2024-06-26 1:34PM EDT | 240.00 | 9.50 | 8.60 | 11.90 | 0.00 | - | 1 | 47 | 23.22% |
| HII241220P00250000 | 2024-06-26 1:24PM EDT | 250.00 | 13.30 | 12.70 | 15.90 | 0.00 | - | 1 | 38 | 21.79% |
| HII241220P00260000 | 2024-06-26 1:45PM EDT | 260.00 | 18.70 | 18.20 | 21.30 | 0.00 | - | 13 | 29 | 20.93% |
| HII241220P00270000 | 2024-06-26 1:45PM EDT | 270.00 | 24.90 | 24.00 | 28.00 | 0.00 | - | 1 | 15 | 20.49% |
| HII241220P00280000 | 2024-05-09 1:06PM EDT | 280.00 | 32.80 | 30.50 | 35.30 | 0.00 | - | 10 | 47 | 19.43% |
| HII241220P00290000 | 2024-02-13 1:37PM EDT | 290.00 | 26.10 | 19.20 | 23.00 | 0.00 | - | - | 6 | 0.00% |
| HII241220P00300000 | 2024-06-04 10:33AM EDT | 300.00 | 50.00 | 49.20 | 54.00 | 0.00 | - | 1 | 0 | 22.52% |
| HII241220P00310000 | 2024-03-21 1:57PM EDT | 310.00 | 27.60 | 41.60 | 44.70 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.