NYSE - Delayed Quote • USD
Huntington Ingalls Industries, Inc. (HII)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240517C00220000 | 4/22/2024 6:17 PM | 220 | 56.70 | 25.00 | 29.30 | 0.00 | 0.00% | - | 0 | 67.58% |
| HII240517C00240000 | 5/3/2024 7:56 PM | 240 | 8.10 | 7.70 | 9.60 | 0.10 | 1.25% | 10 | 7 | 32.65% |
| HII240517C00250000 | 5/3/2024 7:06 PM | 250 | 2.10 | 1.80 | 2.45 | -2.10 | -50.00% | 82 | 13 | 21.73% |
| HII240517C00260000 | 5/3/2024 1:30 PM | 260 | 0.75 | 0.25 | 0.75 | -0.30 | -28.57% | 16 | 41 | 25.15% |
| HII240517C00270000 | 5/2/2024 4:36 PM | 270 | 0.70 | 0.00 | 1.05 | 0.00 | 0.00% | 3 | 39 | 40.04% |
| HII240517C00280000 | 5/2/2024 6:23 PM | 280 | 0.20 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 41 | 58.52% |
| HII240517C00290000 | 5/2/2024 6:23 PM | 290 | 0.40 | 0.00 | 0.95 | 0.00 | 0.00% | 11 | 50 | 51.12% |
| HII240517C00300000 | 5/1/2024 5:15 PM | 300 | 1.65 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 40 | 60.99% |
| HII240517C00310000 | 4/29/2024 2:04 PM | 310 | 0.45 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 71 | 58.30% |
| HII240517C00330000 | 4/2/2024 5:27 PM | 330 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 113.55% |
| HII240517C00350000 | 3/18/2024 5:43 PM | 350 | 0.61 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 2 | 109.96% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240517P00220000 | 4/15/2024 7:47 PM | 220 | 2.39 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 42.85% |
| HII240517P00230000 | 5/2/2024 6:25 PM | 230 | 0.80 | 0.20 | 0.60 | 0.10 | 14.29% | 10 | 25 | 28.20% |
| HII240517P00240000 | 5/3/2024 7:08 PM | 240 | 1.50 | 1.00 | 1.30 | -0.50 | -25.00% | 14 | 20 | 19.61% |
| HII240517P00250000 | 5/3/2024 2:38 PM | 250 | 7.50 | 5.00 | 5.60 | 1.05 | 16.28% | 1 | 17 | 18.13% |
| HII240517P00260000 | 5/3/2024 2:38 PM | 260 | 16.25 | 11.70 | 16.00 | -0.43 | -2.58% | 1 | 31 | 37.21% |
| HII240517P00270000 | 5/3/2024 2:01 PM | 270 | 24.00 | 21.80 | 25.30 | 1.40 | 6.19% | 2 | 38 | 44.85% |
| HII240517P00280000 | 5/2/2024 7:15 PM | 280 | 32.50 | 31.50 | 36.00 | 0.00 | 0.00% | 4 | 14 | 63.09% |
| HII240517P00290000 | 4/19/2024 2:35 PM | 290 | 22.20 | 41.50 | 46.00 | 0.00 | 0.00% | 1 | 0 | 74.16% |
Related Tickers
NOC Northrop Grumman Corporation
469.09
-1.24%
GD General Dynamics Corporation
288.14
+0.27%
LHX L3Harris Technologies, Inc.
212.24
+0.43%
CW Curtiss-Wright Corporation
268.17
+1.99%
HWM Howmet Aerospace Inc.
78.89
+2.32%
WWD Woodward, Inc.
168.83
+0.50%
LMT Lockheed Martin Corporation
461.91
-0.28%
TDG TransDigm Group Incorporated
1,293.80
+1.73%
TXT Textron Inc.
85.59
+0.26%
RTX RTX Corporation
101.40
-0.48%