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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
224	835	207	665

HII Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

HII Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

HII Sep 18, 2026 Exp. - Max Pain @ $310.00

Puts

Calls

HII Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
660 C	0.40	+166.67%	2	11	06-26	HII260918C00660000
640 C	0.33	-97.00%	1	3	06-04	HII260918C00640000
620 C	2.50	-28.57%	4	5	04-15	HII260918C00620000
600 C	6.40	-48.39%	1	13	03-24	HII260918C00600000
580 C	0.43	-96.67%	1	4	06-02	HII260918C00580000
560 C	26.00	+17.65%	2	35	03-03	HII260918C00560000
550 C	0.41	-86.33%	1	21	07-08	HII260918C00550000
540 C	25.75	+20.33%	2	2	02-23	HII260918C00540000
530 C	14.10	+6.02%	3	8	03-25	HII260918C00530000
520 C	10.50	-25.00%	1	5	04-14	HII260918C00520000
510 C	0.25	-62.12%	15	24	07-15	HII260918C00510000
500 C	1.60	-77.56%	1	41	05-19	HII260918C00500000
490 C	12.50	-5.30%	2	8	04-20	HII260918C00490000
480 C	3.03	-72.45%	1	19	05-05	HII260918C00480000
470 C	7.90	-71.79%	1	6	04-24	HII260918C00470000
460 C	0.10	-16.67%	1	67	07-30	HII260918C00460000
450 C	0.35	-56.25%	1	30	06-30	HII260918C00450000
440 C	0.13	-97.43%	5	33	08-07	HII260918C00440000
430 C	2.37	-90.13%	1	38	07-24	HII260918C00430000
420 C	0.25	-89.58%	1	41	07-30	HII260918C00420000
410 C	0.45	0.00%	4	48	08-10	HII260918C00410000
400 C	0.85	-62.56%	6	26	08-10	HII260918C00400000
390 C	0.80	-60.00%	2	15	07-30	HII260918C00390000
380 C	2.23	+134.74%	13	30	07-30	HII260918C00380000
370 C	1.21	-32.78%	1	43	08-13	HII260918C00370000
360 C	2.10	-6.67%	30	81	08-14	HII260918C00360000
350 C	3.98	+0.76%	138	96	08-14	HII260918C00350000
340 C	7.20	-19.55%	3	35	08-12	HII260918C00340000
330 C	10.99	+27.79%	3	25	08-14	HII260918C00330000
320 C	15.90	+6.71%	1	22	08-14	HII260918C00320000
310 C	23.32	+11.05%	1	18	08-14	HII260918C00310000
300 C	31.30	+9.44%	2	123	08-14	HII260918C00300000
290 C	36.28	-22.31%	1	27	08-06	HII260918C00290000
280 C	45.60	-14.77%	1	33	08-13	HII260918C00280000
270 C	33.95	-50.22%	10	10	07-06	HII260918C00270000
260 C	34.30	+40.57%	2	2	07-27	HII260918C00260000
250 C	58.00	-68.15%	4	1	06-17	HII260918C00250000
240 C	80.70	+107.19%	6	6	07-30	HII260918C00240000
230 C	48.70	-47.00%	1	1	07-16	HII260918C00230000
220 C	164.80	0%	1	1	04-01	HII260918C00220000
210 C	116.18	-4.14%	1	2	05-20	HII260918C00210000
200 C	0	0%	0			HII260918C00200000
195 C	0	0%	0			HII260918C00195000
190 C	0	0%	0			HII260918C00190000
185 C	0	0%	0			HII260918C00185000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
660 P	0	0%	0			HII260918P00660000
640 P	199.30	-6.30%	1	2	03-02	HII260918P00640000
620 P	0	0%	0			HII260918P00620000
600 P	0	0%	0			HII260918P00600000
580 P	0	0%	0			HII260918P00580000
560 P	0	0%	0			HII260918P00560000
550 P	0	0%	0			HII260918P00550000
540 P	0	0%	0			HII260918P00540000
530 P	0	0%	0			HII260918P00530000
520 P	117.20	0%	2	2	01-20	HII260918P00520000
510 P	109.90	0%	7	7	01-23	HII260918P00510000
500 P	138.40	+32.44%	1	4	04-22	HII260918P00500000
490 P	0	0%	0			HII260918P00490000
480 P	85.20	+0.12%	7	14	01-30	HII260918P00480000
470 P	68.02	-16.95%	1	8	02-24	HII260918P00470000
460 P	0	0%	0			HII260918P00460000
450 P	67.90	+4.14%	1	12	01-30	HII260918P00450000
440 P	57.70	-9.13%	8	9	01-28	HII260918P00440000
430 P	142.20	+138.99%	2	4	06-18	HII260918P00430000
420 P	52.30	-2.97%	10	11	04-16	HII260918P00420000
410 P	0	0%	0			HII260918P00410000
400 P	72.78	-25.58%	4	2	08-14	HII260918P00400000
390 P	88.90	+23.13%	10	14	06-17	HII260918P00390000
380 P	111.80	+53.57%	5	10	07-21	HII260918P00380000
370 P	70.00	+134.90%	1	3	07-29	HII260918P00370000
360 P	73.00	+22.38%	1	8	06-08	HII260918P00360000
350 P	26.50	-15.47%	8	26	08-14	HII260918P00350000
340 P	26.10	-50.32%	1	16	08-04	HII260918P00340000
330 P	14.35	+15.26%	4	26	08-13	HII260918P00330000
320 P	8.05	-13.07%	2	29	08-14	HII260918P00320000
310 P	5.70	+11.76%	1	20	08-14	HII260918P00310000
300 P	2.91	-6.43%	10	46	08-14	HII260918P00300000
290 P	1.90	-8.65%	2	63	08-13	HII260918P00290000
280 P	1.00	-16.67%	1	129	08-13	HII260918P00280000
270 P	1.27	-15.33%	1	8	08-10	HII260918P00270000
260 P	1.10	-54.55%	2	252	07-31	HII260918P00260000
250 P	1.50	-75.37%	3	14	07-30	HII260918P00250000
240 P	1.06	-70.56%	2	9	07-30	HII260918P00240000
230 P	1.22	-51.00%	2	16	07-30	HII260918P00230000
220 P	0.35	-36.36%	1	68	08-13	HII260918P00220000
210 P	1.70	-84.04%	1	38	07-21	HII260918P00210000
200 P	3.13	0%	1	1	06-22	HII260918P00200000
195 P	0	0%	0			HII260918P00195000
190 P	0	0%	0			HII260918P00190000
185 P	2.15	0%	1	1	06-22	HII260918P00185000