Dark

HII
Huntington Ingalls Industries, Inc.
stock NYSE

At Close

Aug 17, 2026 3:59:56 PM EDT

318.20USD-2.900%(-9.51)422,348

305.99Bid 318.08Ask 12.09Spread

Pre-market

Aug 17, 2026 8:41:30 AM EDT

327.60USD-0.034%(-0.11)99

After-hours

Aug 14, 2026 4:10:30 PM EDT

327.71USD-0.026%(-0.09)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
186	477	67	606

HII Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

HII Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

HII Aug 21, 2026 Exp. - Max Pain @ $300.00

Puts

Calls

HII Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
660 C	0	0%	0			HII260821C00660000
640 C	0	0%	0			HII260821C00640000
620 C	0.21	0%	2	2	07-20	HII260821C00620000
600 C	0.21	0%	1	1	07-20	HII260821C00600000
590 C	0	0%	0			HII260821C00590000
580 C	0	0%	0			HII260821C00580000
570 C	13.00	0%	1	1	03-18	HII260821C00570000
560 C	0	0%	0			HII260821C00560000
550 C	0	0%	0			HII260821C00550000
540 C	0	0%	0			HII260821C00540000
530 C	0	0%	0			HII260821C00530000
520 C	0	0%	0			HII260821C00520000
510 C	27.10	0%	1	1	02-20	HII260821C00510000
500 C	9.80	-16.95%	5	5	04-15	HII260821C00500000
490 C	3.20	-91.08%	1	1	05-11	HII260821C00490000
480 C	0	0%	0			HII260821C00480000
470 C	27.00	-12.90%	1	7	02-17	HII260821C00470000
460 C	1.70	-15.42%	1	10	05-08	HII260821C00460000
450 C	0.15	+200.00%	1	2	07-20	HII260821C00450000
440 C	2.60	-92.28%	1	1	05-05	HII260821C00440000
430 C	3.02	-91.17%	1	1	06-04	HII260821C00430000
420 C	0.05	-98.33%	3	9	08-03	HII260821C00420000
410 C	34.70	-11.48%	5	6	03-27	HII260821C00410000
400 C	0.05	-96.97%	4	27	08-10	HII260821C00400000
390 C	0.09	-77.50%	20	33	08-14	HII260821C00390000
380 C	0.55	-80.29%	1	14	07-31	HII260821C00380000
370 C	0.50	+66.67%	1	35	08-10	HII260821C00370000
360 C	0.10	-82.76%	2	38	08-13	HII260821C00360000
350 C	0.33	-81.67%	1	40	08-13	HII260821C00350000
340 C	1.50	0.00%	16	66	08-14	HII260821C00340000
330 C	4.82	-36.16%	140	138	08-14	HII260821C00330000
320 C	10.25	-28.82%	2	39	08-14	HII260821C00320000
310 C	17.91	+8.55%	1	51	08-07	HII260821C00310000
300 C	27.50	-21.43%	1	61	08-12	HII260821C00300000
290 C	35.25	+42.71%	10	26	08-10	HII260821C00290000
280 C	53.33	+77.35%	10	26	08-10	HII260821C00280000
270 C	55.20	+123.66%	2	8	08-06	HII260821C00270000
260 C	32.18	-10.26%	1	8	07-27	HII260821C00260000
250 C	58.15	+28.79%	2	2	07-30	HII260821C00250000
240 C	35.85	0%	1	1	07-20	HII260821C00240000
230 C	153.00	-20.30%	2	2	03-31	HII260821C00230000
220 C	0	0%	0			HII260821C00220000
210 C	114.25	0%	2	1	05-05	HII260821C00210000
200 C	0	0%	0			HII260821C00200000
195 C	0	0%	0			HII260821C00195000
190 C	0	0%	0			HII260821C00190000
185 C	0	0%	0			HII260821C00185000
180 C	0	0%	0			HII260821C00180000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
660 P	0	0%	0			HII260821P00660000
640 P	0	0%	0			HII260821P00640000
620 P	0	0%	0			HII260821P00620000
600 P	0	0%	0			HII260821P00600000
590 P	151.30	0%	1	0	02-25	HII260821P00590000
580 P	0	0%	0			HII260821P00580000
570 P	0	0%	0			HII260821P00570000
560 P	0	0%	0			HII260821P00560000
550 P	0	0%	0			HII260821P00550000
540 P	0	0%	0			HII260821P00540000
530 P	0	0%	0			HII260821P00530000
520 P	0	0%	0			HII260821P00520000
510 P	0	0%	0			HII260821P00510000
500 P	0	0%	0			HII260821P00500000
490 P	0	0%	0			HII260821P00490000
480 P	0	0%	0			HII260821P00480000
470 P	0	0%	0			HII260821P00470000
460 P	59.30	0%	7	7	02-20	HII260821P00460000
450 P	62.80	-26.81%	1	3	04-08	HII260821P00450000
440 P	62.70	+11.17%	1	2	03-12	HII260821P00440000
430 P	56.60	-28.89%	1	2	03-12	HII260821P00430000
420 P	0	0%	0			HII260821P00420000
410 P	49.30	0%	5	5	02-10	HII260821P00410000
400 P	0	0%	0			HII260821P00400000
390 P	0	0%	0			HII260821P00390000
380 P	0	0%	0			HII260821P00380000
370 P	77.20	+211.29%	2	3	06-08	HII260821P00370000
360 P	80.74	-5.01%	1	5	06-29	HII260821P00360000
350 P	53.75	+18.92%	1	8	06-01	HII260821P00350000
340 P	62.32	+34.75%	1	2	06-29	HII260821P00340000
330 P	8.98	+38.15%	1	13	08-12	HII260821P00330000
320 P	3.20	-19.60%	2	17	08-14	HII260821P00320000
310 P	1.50	-26.83%	1	50	08-14	HII260821P00310000
300 P	1.80	+500.00%	2	60	08-14	HII260821P00300000
290 P	0.37	-26.00%	6	41	08-12	HII260821P00290000
280 P	1.55	+32.48%	2	75	08-14	HII260821P00280000
270 P	0.10	+900.00%	1	135	08-13	HII260821P00270000
260 P	0.05	-75.00%	2	56	08-12	HII260821P00260000
250 P	0.05	-80.00%	1	67	08-10	HII260821P00250000
240 P	0.05	0.00%	2	69	08-11	HII260821P00240000
230 P	1.35	-33.17%	3	23	07-29	HII260821P00230000
220 P	0.10	-86.67%	10	27	07-30	HII260821P00220000
210 P	0	0%	0			HII260821P00210000
200 P	0.15	-58.33%	1	1	07-30	HII260821P00200000
195 P	0.14	-39.13%	1	1	07-30	HII260821P00195000
190 P	0.21	0%	1	1	07-20	HII260821P00190000
185 P	0	0%	0			HII260821P00185000
180 P	0	0%	0			HII260821P00180000