NYSE - Nasdaq Real Time Price USD
Huntington Ingalls Industries, Inc. (HII)
231.19
-1.71
(-0.73%)
As of 2:36:46 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII250516C00150000 | 4/16/2025 11:09 AM | 150 | 68.84 | 80.10 | 83.60 | 0.00 | 0.00% | 2 | 2 | 146.19% |
| HII250516C00170000 | 3/31/2025 9:51 AM | 170 | 37.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HII250516C00175000 | 4/10/2025 10:03 AM | 175 | 28.40 | 55.10 | 58.20 | 0.00 | 0.00% | 1 | 2 | 94.04% |
| HII250516C00185000 | 4/11/2025 11:06 AM | 185 | 29.20 | 44.30 | 48.30 | 0.00 | 0.00% | 9 | 2 | 61.72% |
| HII250516C00190000 | 5/2/2025 3:45 PM | 190 | 41.10 | 39.80 | 43.30 | 0.00 | 0.00% | 2 | 7 | 67.04% |
| HII250516C00195000 | 4/23/2025 10:08 AM | 195 | 28.91 | 34.90 | 38.80 | 0.00 | 0.00% | 1 | 14 | 67.53% |
| HII250516C00200000 | 5/7/2025 11:40 AM | 200 | 32.00 | 29.50 | 33.40 | 1.25 | 4.07% | 2 | 240 | 82.98% |
| HII250516C00210000 | 5/7/2025 10:21 AM | 210 | 22.65 | 20.00 | 23.60 | -1.44 | -5.98% | 5 | 202 | 65.01% |
| HII250516C00220000 | 5/6/2025 1:14 PM | 220 | 14.10 | 11.10 | 14.50 | 0.00 | 0.00% | 6 | 250 | 51.28% |
| HII250516C00230000 | 5/7/2025 10:42 AM | 230 | 5.35 | 3.90 | 5.90 | -1.22 | -18.57% | 2 | 768 | 34.71% |
| HII250516C00240000 | 5/6/2025 12:38 PM | 240 | 2.00 | 0.10 | 1.75 | 0.00 | 0.00% | 4 | 167 | 31.89% |
| HII250516C00250000 | 5/7/2025 11:12 AM | 250 | 0.30 | 0.15 | 2.45 | -0.20 | -40.00% | 15 | 214 | 55.76% |
| HII250516C00260000 | 5/6/2025 3:53 PM | 260 | 0.18 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 34 | 40.09% |
| HII250516C00270000 | 4/28/2025 10:12 AM | 270 | 1.00 | 0.00 | 0.80 | 0.00 | 0.00% | 30 | 42 | 54.69% |
| HII250516C00280000 | 5/5/2025 1:08 PM | 280 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 7 | 52.05% |
| HII250516C00290000 | 4/11/2025 12:39 PM | 290 | 0.80 | 0.00 | 1.00 | 0.00 | 0.00% | - | 20 | 77.10% |
| HII250516C00300000 | 4/30/2025 3:36 PM | 300 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 53 | 57.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII250516P00140000 | 4/11/2025 1:54 PM | 140 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 16 | 116.41% |
| HII250516P00150000 | 4/25/2025 10:19 AM | 150 | 1.02 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 3 | 160.74% |
| HII250516P00155000 | 4/21/2025 1:03 PM | 155 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 3 | 150.44% |
| HII250516P00160000 | 5/7/2025 10:11 AM | 160 | 0.05 | 0.00 | 2.15 | 0.02 | 66.67% | 1 | 43 | 140.43% |
| HII250516P00165000 | 4/29/2025 10:54 AM | 165 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 15 | 80.86% |
| HII250516P00170000 | 5/1/2025 9:50 AM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 101 | 117 | 69.14% |
| HII250516P00175000 | 5/2/2025 10:53 AM | 175 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 68.16% |
| HII250516P00180000 | 5/6/2025 2:40 PM | 180 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 24 | 102.59% |
| HII250516P00185000 | 5/1/2025 11:08 AM | 185 | 0.68 | 0.00 | 2.15 | 0.00 | 0.00% | 26 | 32 | 93.58% |
| HII250516P00190000 | 5/5/2025 12:50 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 84 | 49.81% |
| HII250516P00195000 | 5/1/2025 10:05 AM | 195 | 0.60 | 0.00 | 2.20 | 0.00 | 0.00% | 5 | 130 | 76.32% |
| HII250516P00200000 | 5/7/2025 9:30 AM | 200 | 0.20 | 0.00 | 0.15 | -0.20 | -50.00% | 1 | 52 | 44.63% |
| HII250516P00210000 | 5/7/2025 12:57 PM | 210 | 0.25 | 0.10 | 0.60 | -0.06 | -19.35% | 8 | 111 | 42.29% |
| HII250516P00220000 | 5/6/2025 9:30 AM | 220 | 1.35 | 0.70 | 2.10 | 0.00 | 0.00% | 2 | 50 | 41.24% |
| HII250516P00230000 | 5/7/2025 12:04 PM | 230 | 4.10 | 2.50 | 3.90 | 0.12 | 3.02% | 1 | 62 | 29.36% |
| HII250516P00240000 | 5/6/2025 11:36 AM | 240 | 8.30 | 7.90 | 12.20 | 0.00 | 0.00% | 2 | 6 | 44.51% |
| HII250516P00250000 | 4/15/2025 10:11 AM | 250 | 31.30 | 17.20 | 21.40 | 0.00 | 0.00% | - | 1 | 57.03% |
Related Tickers
GD General Dynamics Corporation
270.18
-0.16%
NOC Northrop Grumman Corporation
486.72
-0.16%
LHX L3Harris Technologies, Inc.
218.54
+1.08%
RTX RTX Corporation
128.35
+0.14%
LMT Lockheed Martin Corporation
473.33
+1.09%
TDG TransDigm Group Incorporated
1,396.09
+0.30%
KTOS Kratos Defense & Security Solutions, Inc.
36.18
-0.14%
AVAV AeroVironment, Inc.
159.12
+0.39%
HWM Howmet Aerospace Inc.
156.80
+0.64%
BWXT BWX Technologies, Inc.
108.12
-0.01%