Dark

Check out our API

HII
Huntington Ingalls Industries, Inc.
stock NYSE

At Close

May 8, 2025 3:59:58 PM EDT

233.11USD+1.260%(+2.90)522,325

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:13:30 AM EDT

230.57USD+0.156%(+0.36)149

After-hours

May 8, 2025 4:00:30 PM EDT

232.95USD-0.030%(-0.07)3,289

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,476	518	7	747

HII May 16, 2025 Exp. - Volume by Strike

Puts

Calls

HII May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

HII May 16, 2025 Exp. - Max Pain @ $200.00

Puts

Calls

HII May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0	0%	0			HII250516C00310000
300 C	0.15	+25.00%	12	53	04-30	HII250516C00300000
290 C	0.80	0%	40	20	04-11	HII250516C00290000
280 C	0.05	-90.20%	6	7	05-05	HII250516C00280000
270 C	1.00	+28.21%	30	42	04-28	HII250516C00270000
260 C	0.18	-21.74%	2	34	05-06	HII250516C00260000
250 C	0.30	-40.00%	15	199	05-07	HII250516C00250000
240 C	1.27	-36.50%	4	163	05-07	HII250516C00240000
230 C	4.97	-24.35%	6	763	05-07	HII250516C00230000
220 C	14.10	-4.73%	6	250	05-06	HII250516C00220000
210 C	22.65	-5.98%	5	197	05-07	HII250516C00210000
200 C	32.00	+4.07%	2	239	05-07	HII250516C00200000
195 C	28.91	+7.47%	1	14	04-23	HII250516C00195000
190 C	41.10	+41.77%	4	7	05-02	HII250516C00190000
185 C	29.20	+135.48%	18	2	04-11	HII250516C00185000
180 C	0	0%	0			HII250516C00180000
175 C	56.10	+97.54%	1	1	05-07	HII250516C00175000
170 C	37.00	+3.85%	1	1	03-31	HII250516C00170000
165 C	0	0%	0			HII250516C00165000
160 C	0	0%	0			HII250516C00160000
155 C	0	0%	0			HII250516C00155000
150 C	68.84	+13.97%	2	2	04-16	HII250516C00150000
145 C	0	0%	0			HII250516C00145000
140 C	0	0%	0			HII250516C00140000
135 C	0	0%	0			HII250516C00135000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			HII250516P00310000
300 P	0	0%	0			HII250516P00300000
290 P	0	0%	0			HII250516P00290000
280 P	0	0%	0			HII250516P00280000
270 P	0	0%	0			HII250516P00270000
260 P	0	0%	0			HII250516P00260000
250 P	31.30	0%	1	1	04-15	HII250516P00250000
240 P	8.30	-32.58%	2	6	05-06	HII250516P00240000
230 P	4.10	+3.02%	1	63	05-07	HII250516P00230000
220 P	1.35	+9.76%	2	50	05-06	HII250516P00220000
210 P	0.25	-19.35%	8	113	05-07	HII250516P00210000
200 P	0.20	-50.00%	1	52	05-07	HII250516P00200000
195 P	0.60	-66.67%	5	130	05-01	HII250516P00195000
190 P	0.05	-80.00%	2	84	05-05	HII250516P00190000
185 P	0.68	-66.83%	26	32	05-01	HII250516P00185000
180 P	0.05	0.00%	2	24	05-06	HII250516P00180000
175 P	0.04	-60.00%	2	3	05-02	HII250516P00175000
170 P	0.05	-85.71%	101	117	05-01	HII250516P00170000
165 P	0.35	+59.09%	1	15	04-29	HII250516P00165000
160 P	0.05	+66.67%	1	42	05-07	HII250516P00160000
155 P	0.40	-36.51%	1	3	04-21	HII250516P00155000
150 P	1.02	0%	6	3	04-25	HII250516P00150000
145 P	0	0%	0			HII250516P00145000
140 P	0.35	+16.67%	30	16	04-11	HII250516P00140000
135 P	0	0%	0			HII250516P00135000

Share