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 | 2024-08-29 1:09PM EDT | 5.00 | 9.75 | 8.30 | 11.30 | 0.00 | - | 1 | 1 | 383.59% |
| HBAN241018C00008000 | 2024-08-14 9:54AM EDT | 8.00 | 5.60 | 6.10 | 6.60 | 0.00 | - | 1 | 8 | 0.00% |
| HBAN241018C00009000 | 2024-04-08 2:17PM EDT | 9.00 | 5.20 | 4.80 | 7.10 | 0.00 | - | - | 30 | 231.25% |
| HBAN241018C00010000 | 2024-09-24 1:58PM EDT | 10.00 | 4.60 | 3.00 | 6.10 | 0.00 | - | 1 | 21 | 366.02% |
| HBAN241018C00011000 | 2024-07-19 3:53PM EDT | 11.00 | 4.00 | 2.90 | 4.60 | 0.00 | - | 6 | 1,090 | 117.19% |
| HBAN241018C00012000 | 2024-09-27 1:35PM EDT | 12.00 | 2.75 | 1.65 | 4.10 | 0.00 | - | 52 | 171 | 110.74% |
| HBAN241018C00013000 | 2024-10-04 1:01PM EDT | 13.00 | 1.60 | 1.55 | 1.85 | +0.30 | +23.08% | 9 | 855 | 52.73% |
| HBAN241018C00014000 | 2024-10-04 3:12PM EDT | 14.00 | 0.85 | 0.75 | 0.85 | +0.38 | +80.85% | 223 | 2,067 | 44.34% |
| HBAN241018C00015000 | 2024-10-04 3:56PM EDT | 15.00 | 0.21 | 0.20 | 0.25 | +0.11 | +110.00% | 324 | 7,210 | 36.91% |
| HBAN241018C00016000 | 2024-10-03 11:55AM EDT | 16.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 3,723 | 45.70% |
| HBAN241018C00017000 | 2024-09-23 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 392 | 54.30% |
| HBAN241018C00018000 | 2024-08-22 11:44AM EDT | 18.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 620 | 69.14% |
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 | 464.06% |
| HBAN241018P00004000 | 2024-04-18 2:41PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 553.13% |
| HBAN241018P00005000 | 2024-05-10 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 5 | 455.47% |
| 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 | 335.55% |
| HBAN241018P00008000 | 2024-08-20 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 112 | 212.50% |
| HBAN241018P00009000 | 2024-08-22 3:07PM EDT | 9.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 576 | 177.34% |
| HBAN241018P00010000 | 2024-09-16 3:11PM EDT | 10.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 176 | 464 | 158.59% |
| HBAN241018P00011000 | 2024-09-24 3:30PM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 455 | 81.25% |
| HBAN241018P00012000 | 2024-10-04 1:41PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 11 | 3,883 | 60.16% |
| HBAN241018P00013000 | 2024-10-03 1:16PM EDT | 13.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 21 | 2,043 | 51.56% |
| HBAN241018P00014000 | 2024-10-04 2:15PM EDT | 14.00 | 0.17 | 0.15 | 0.20 | -0.20 | -54.05% | 5 | 1,833 | 41.02% |
| HBAN241018P00015000 | 2024-10-04 9:55AM EDT | 15.00 | 0.61 | 0.50 | 0.75 | -0.30 | -32.97% | 7 | 369 | 48.44% |
| HBAN241018P00016000 | 2024-10-01 10:00AM EDT | 16.00 | 1.70 | 0.30 | 2.45 | 0.00 | - | 1 | 125 | 145.51% |
| HBAN241018P00017000 | 2024-09-05 9:34AM EDT | 17.00 | 2.44 | 1.20 | 2.70 | 0.00 | - | 1 | 1 | 95.70% |
| HBAN241018P00018000 | 2024-09-20 10:50AM EDT | 18.00 | 3.19 | 2.15 | 5.10 | 0.00 | - | 12 | 3 | 105.47% |
© 2024 Yahoo. All rights reserved.