Options Chain for HUNTINGTON INGALLS INDS INC COM (HII) - $197.84 as of 11/20/2024 4:10:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 68.00 | 72.90 | 139.20 | 0.00 | 0.00% | 0 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:05 PM EST |
| 125.00 | 63.00 | 67.70 | 125.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:05 PM EST |
| 130.00 | 58.00 | 62.70 | 72.89 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 135.00 | 53.00 | 57.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 48.00 | 52.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 43.00 | 47.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 150.00 | 38.00 | 42.80 | 53.09 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 155.00 | 33.10 | 37.50 | 46.15 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 160.00 | 28.60 | 32.20 | 26.80 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.99 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 165.00 | 23.70 | 27.30 | 28.40 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.94 | 0.01 | -0.03 | 11/4/2024 | 11/20/2024 4:00:05 PM EST |
| 170.00 | 19.00 | 21.80 | 23.00 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.90 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 175.00 | 14.80 | 17.40 | 17.40 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.84 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 180.00 | 11.10 | 12.80 | 13.19 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.77 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 185.00 | 7.00 | 8.60 | 9.30 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.65 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 190.00 | 4.30 | 5.90 | 5.50 | -0.75 | -12.00% | 35 | 46 | 0.24 | 0.51 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 195.00 | 3.10 | 3.70 | 3.50 | -0.50 | -12.50% | 18 | 10 | 0.26 | 0.37 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 200.00 | 1.85 | 2.40 | 2.05 | -0.70 | -25.46% | 7 | 198 | 0.27 | 0.27 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 210.00 | 0.65 | 0.90 | 0.79 | -0.01 | -1.25% | 1 | 972 | 0.28 | 0.15 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 220.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 104 | 0.30 | 0.08 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 230.00 | 0.15 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 126 | 0.37 | 0.03 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 240.00 | 0.00 | 2.10 | 0.85 | 0.00 | 0.00% | 0 | 39 | 0.67 | 0.01 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 250.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 126 | 0.62 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 260.00 | 0.00 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 168 | 0.62 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:05 PM EST |
| 270.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 212 | 0.52 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 280.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 88 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 290.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 300.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 162 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 310.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.92 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 320.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 98 | 0.97 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:05 PM EST |
| 330.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:05 PM EST |
| 340.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 39 | 1.05 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 4:00:05 PM EST |
| 350.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 360.00 | 0.00 | 2.15 | 5.50 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 4:00:05 PM EST |
| 370.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 4:00:05 PM EST |
| 380.00 | 0.00 | 2.15 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 4:00:05 PM EST |
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 410.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 420.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 440.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.64 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.25 | 0.58 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 155.00 | 0.10 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 160.00 | 0.10 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.42 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 165.00 | 0.30 | 0.55 | 0.45 | +0.02 | +4.66% | 3 | 36 | 0.32 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 170.00 | 0.60 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 82 | 0.30 | -0.10 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 175.00 | 1.15 | 2.50 | 1.39 | +0.62 | +80.52% | 6 | 99 | 0.33 | -0.16 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 180.00 | 1.85 | 2.35 | 2.31 | +0.76 | +49.04% | 7 | 190 | 0.27 | -0.23 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 185.00 | 3.20 | 3.90 | 3.90 | +1.30 | +50.00% | 2 | 82 | 0.26 | -0.35 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 190.00 | 5.00 | 6.30 | 6.22 | +1.52 | +32.34% | 8 | 309 | 0.25 | -0.49 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 195.00 | 8.20 | 9.20 | 6.80 | 0.00 | 0.00% | 0 | 129 | 0.26 | -0.63 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 200.00 | 10.60 | 14.30 | 9.02 | 0.00 | 0.00% | 0 | 71 | 0.26 | -0.73 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 210.00 | 20.00 | 23.10 | 14.40 | 0.00 | 0.00% | 0 | 39 | 0.40 | -0.85 | 0.01 | -0.07 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 220.00 | 29.10 | 32.80 | 25.19 | 0.00 | 0.00% | 0 | 39 | 0.48 | -0.92 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 230.00 | 39.10 | 42.60 | 41.40 | +2.04 | +5.19% | 1 | 26 | 0.46 | -0.97 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 240.00 | 49.00 | 52.50 | 36.80 | 0.00 | 0.00% | 0 | 69 | 0.72 | -0.99 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 250.00 | 58.40 | 63.00 | 55.18 | 0.00 | 0.00% | 0 | 64 | 0.78 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 260.00 | 68.30 | 73.00 | 53.63 | 0.00 | 0.00% | 0 | 32 | 0.88 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 270.00 | 78.50 | 83.00 | 75.32 | 0.00 | 0.00% | 0 | 21 | 0.94 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 280.00 | 88.50 | 93.00 | 90.00 | 0.00 | 0.00% | 0 | 7 | 1.00 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 290.00 | 98.30 | 103.00 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 4:00:05 PM EST |
| 300.00 | 108.30 | 113.00 | 50.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 4:00:05 PM EST |
| 310.00 | 118.10 | 123.00 | 120.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 320.00 | 128.20 | 133.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 330.00 | 138.20 | 143.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 340.00 | 148.20 | 153.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 350.00 | 158.20 | 163.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 360.00 | 168.20 | 173.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 370.00 | 178.10 | 183.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 380.00 | 188.10 | 193.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 390.00 | 198.10 | 203.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 400.00 | 208.20 | 213.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 410.00 | 218.10 | 223.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 420.00 | 228.10 | 233.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 430.00 | 238.20 | 243.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 440.00 | 248.10 | 253.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |