Dark

Check out our API

HII
Huntington Ingalls Industries, Inc.
stock NYSE

At Close

May 9, 2025 3:59:56 PM EDT

231.59USD-0.584%(-1.36)328,853

231.60Bid 232.32Ask 0.72Spread

Pre-market

May 9, 2025 9:07:30 AM EDT

233.50USD+0.236%(+0.55)220

After-hours

May 9, 2025 4:44:30 PM EDT

231.00USD-0.255%(-0.59)1,983

OverviewOption ChainHistoricalExchangesShortsMore

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

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
462	343	5	754

HII Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

HII Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

HII Sep 19, 2025 Exp. - Max Pain @ $210.00

Puts

Calls

HII Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	0	0%	0			HII250919C00320000
310 C	0	0%	0			HII250919C00310000
300 C	1.75	-18.60%	1	13	04-21	HII250919C00300000
290 C	1.50	+15.38%	2	2	03-07	HII250919C00290000
280 C	3.30	+65.00%	1	4	05-07	HII250919C00280000
270 C	5.80	0.00%	1	25	05-07	HII250919C00270000
260 C	7.70	-2.53%	1	16	05-08	HII250919C00260000
250 C	11.10	-8.26%	1	210	05-07	HII250919C00250000
240 C	16.90	+13.42%	1	73	05-08	HII250919C00240000
230 C	20.45	-2.15%	1	89	05-08	HII250919C00230000
220 C	26.50	+4.78%	1	153	05-08	HII250919C00220000
210 C	33.22	+4.14%	5	43	05-08	HII250919C00210000
200 C	39.30	+15.25%	1	37	05-07	HII250919C00200000
195 C	37.50	+4.34%	3	28	04-17	HII250919C00195000
190 C	43.82	+7.14%	4	44	04-25	HII250919C00190000
185 C	42.86	+53.95%	2	6	04-11	HII250919C00185000
180 C	55.50	+109.59%	1	28	05-07	HII250919C00180000
175 C	50.80	-2.31%	2	15	04-17	HII250919C00175000
170 C	50.00	+143.31%	2	3	04-11	HII250919C00170000
165 C	36.00	0%	2	1	04-04	HII250919C00165000
160 C	64.00	+42.22%	1	6	04-17	HII250919C00160000
155 C	25.60	+34.74%	4	3	02-07	HII250919C00155000
150 C	75.00	+7.14%	1	3	04-14	HII250919C00150000
145 C	62.00	+5.98%	1	1	03-20	HII250919C00145000
140 C	0	0%	0			HII250919C00140000
135 C	0	0%	0			HII250919C00135000
130 C	0	0%	0			HII250919C00130000
125 C	0	0%	0			HII250919C00125000
120 C	42.50	0%	2	2	02-06	HII250919C00120000
115 C	0	0%	0			HII250919C00115000
110 C	0	0%	0			HII250919C00110000
105 C	0	0%	0			HII250919C00105000
100 C	0	0%	0			HII250919C00100000
95 C	0	0%	0			HII250919C00095000
90 C	0	0%	0			HII250919C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
320 P	0	0%	0			HII250919P00320000
310 P	0	0%	0			HII250919P00310000
300 P	0	0%	0			HII250919P00300000
290 P	0	0%	0			HII250919P00290000
280 P	0	0%	0			HII250919P00280000
270 P	0	0%	0			HII250919P00270000
260 P	37.05	0%	2	2	05-01	HII250919P00260000
250 P	0	0%	0			HII250919P00250000
240 P	21.30	-2.29%	2	3	05-06	HII250919P00240000
230 P	15.90	-6.47%	3	25	05-08	HII250919P00230000
220 P	12.60	-21.25%	3	27	05-07	HII250919P00220000
210 P	9.10	-14.15%	2	267	05-07	HII250919P00210000
200 P	9.10	-8.08%	6	18	04-28	HII250919P00200000
195 P	8.50	-26.09%	6	10	04-25	HII250919P00195000
190 P	3.70	-49.32%	1	146	05-06	HII250919P00190000
185 P	5.50	-26.76%	2	7	04-30	HII250919P00185000
180 P	3.20	-20.00%	2	23	05-02	HII250919P00180000
175 P	6.50	+3.17%	1	13	04-21	HII250919P00175000
170 P	2.00	-46.81%	1	6	05-06	HII250919P00170000
165 P	1.80	-41.56%	4	11	05-02	HII250919P00165000
160 P	2.11	-77.74%	18	42	05-01	HII250919P00160000
155 P	1.92	-70.00%	1	21	04-28	HII250919P00155000
150 P	1.27	-78.83%	44	49	05-01	HII250919P00150000
145 P	0.75	-66.67%	1	15	05-07	HII250919P00145000
140 P	7.50	+25.00%	4	11	02-14	HII250919P00140000
135 P	4.80	+69.61%	7	11	04-07	HII250919P00135000
130 P	4.10	+10.81%	1	7	04-07	HII250919P00130000
125 P	3.20	+188.29%	2	2	04-07	HII250919P00125000
120 P	2.40	+182.35%	1	14	04-07	HII250919P00120000
115 P	0.64	0%	4	1	03-28	HII250919P00115000
110 P	0.44	-4.35%	1	27	04-24	HII250919P00110000
105 P	0	0%	0			HII250919P00105000
100 P	0	0%	0			HII250919P00100000
95 P	0	0%	0			HII250919P00095000
90 P	0.86	0%	2	1	02-28	HII250919P00090000

Share