Huntington Bancshares Incorporated (HBAN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HBAN241018C00005000 | 2024-04-23 12:42PM EDT | 5.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HBAN241018C00008000 | 2024-07-10 10:14AM EDT | 8.00 | 5.01 | 5.50 | 8.50 | 0.00 | - | 6 | 8 | 191.11% |
| HBAN241018C00009000 | 2024-04-08 2:17PM EDT | 9.00 | 5.20 | 4.80 | 7.10 | 0.00 | - | - | 30 | 140.92% |
| HBAN241018C00010000 | 2024-06-20 12:26PM EDT | 10.00 | 2.66 | 3.20 | 6.70 | 0.00 | - | 109 | 160 | 153.71% |
| HBAN241018C00011000 | 2024-07-19 3:53PM EDT | 11.00 | 4.00 | 2.45 | 5.00 | 0.00 | - | 6 | 1,090 | 97.17% |
| HBAN241018C00012000 | 2024-07-17 2:06PM EDT | 12.00 | 2.56 | 1.80 | 4.60 | 0.00 | - | 1 | 481 | 107.81% |
| HBAN241018C00013000 | 2024-07-24 12:00PM EDT | 13.00 | 2.35 | 2.20 | 2.40 | 0.00 | - | 90 | 881 | 36.91% |
| HBAN241018C00014000 | 2024-07-25 12:55PM EDT | 14.00 | 1.55 | 1.35 | 1.65 | 0.00 | - | 15 | 1,756 | 35.35% |
| HBAN241018C00015000 | 2024-07-26 12:27PM EDT | 15.00 | 0.80 | 0.75 | 0.85 | -0.07 | -8.05% | 35 | 2,883 | 27.15% |
| HBAN241018C00016000 | 2024-07-26 1:19PM EDT | 16.00 | 0.36 | 0.35 | 0.40 | -0.04 | -10.00% | 11 | 2,644 | 25.39% |
| HBAN241018C00017000 | 2024-07-25 1:32PM EDT | 17.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 47 | 341 | 26.56% |
| HBAN241018C00018000 | 2024-07-26 3:57PM EDT | 18.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 140 | 665 | 27.83% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HBAN241018P00003000 | 2024-06-05 11:24AM EDT | 3.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 185.16% |
| HBAN241018P00004000 | 2024-04-18 2:41PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 221.09% |
| HBAN241018P00005000 | 2024-05-10 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 5 | 182.42% |
| HBAN241018P00006000 | 2024-03-05 10:30AM EDT | 6.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HBAN241018P00007000 | 2024-06-20 2:01PM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 135.74% |
| HBAN241018P00008000 | 2024-07-17 12:47PM EDT | 8.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 100 | 109 | 87.11% |
| HBAN241018P00009000 | 2024-07-25 1:33PM EDT | 9.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 453 | 65.63% |
| HBAN241018P00010000 | 2024-07-25 2:06PM EDT | 10.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 513 | 66.21% |
| HBAN241018P00011000 | 2024-07-26 1:51PM EDT | 11.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 10 | 487 | 51.76% |
| HBAN241018P00012000 | 2024-07-26 1:48PM EDT | 12.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 15 | 1,090 | 40.63% |
| HBAN241018P00013000 | 2024-07-25 9:38AM EDT | 13.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 10 | 1,253 | 35.84% |
| HBAN241018P00014000 | 2024-07-25 2:45PM EDT | 14.00 | 0.32 | 0.35 | 0.40 | 0.00 | - | 2 | 685 | 30.47% |
| HBAN241018P00015000 | 2024-07-26 3:41PM EDT | 15.00 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 6 | 199 | 26.47% |
| HBAN241018P00016000 | 2024-07-26 10:00AM EDT | 16.00 | 1.25 | 0.05 | 1.30 | -0.10 | -7.41% | 2 | 306 | 26.56% |
| HBAN241018P00017000 | 2024-05-09 2:07PM EDT | 17.00 | 3.00 | 2.30 | 5.30 | 0.00 | - | 104 | 104 | 90.72% |
© 2024 Yahoo. All rights reserved.