Cboe Global Markets

HII - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Huntington Ingalls Industries Inc (hii)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
261
Ask: 
273
Vol: 
358,981
Last: 
269.98
Change: 
+3.5 (+1.2964%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HII 240.000
27.7
+0
28.2
32
0
0.24
0.9652
0.0055
112
HII 250.000
22.3
+3.95
19.1
22.7
7
0.26
0.889
0.0128
314
HII 260.000
13.1
+2.2
11.2
13.7
6
0.23
0.7296
0.0207
155
HII 270.000
7.5
+1.8
5.7
7.1
6
0.22
0.5002
0.0242
131
HII 280.000
2.7
+0.05
2.4
3.2
12
0.22
0.2828
0.02
120
HII 290.000
1.05
-0.125
0.65
1.8
11
0.24
0.1442
0.0126
72
Fri Sep 19 2025
Strike
HII 240.000
HII 250.000
HII 260.000
HII 270.000
HII 280.000
HII 290.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HII 240.000
0.65
+0.1
0
2.1
3
0.32
-0.0582
0.0058
686
HII 250.000
1.32
-0.68
0.95
1.85
5
0.26
-0.1309
0.0116
139
HII 260.000
3.25
-1.35
2.8
3.6
3
0.24
-0.2797
0.02
86
HII 270.000
6.4
-3
6.5
7.9
1
0.24
-0.5088
0.0248
25
HII 280.000
17.8
+0
11.7
15.1
0
0.22
-0.732
0.0206
2
HII 290.000
0
+0
20.2
24
0
0.24
-0.8732
0.0128
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.