UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,313.70 +4.10 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,327.06 +1,123.29 (+2.43%)
Huntington Bancshares Incorporated (HBAN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HBAN240719C00006000 | 2024-04-23 12:42PM EDT | 6.00 | 7.79 | 5.90 | 8.80 | 0.00 | - | 1 | 0 | 229.88% |
| HBAN240719C00007000 | 2024-03-27 2:36PM EDT | 7.00 | 6.70 | 5.00 | 8.50 | 0.00 | - | 3 | 6 | 87.11% |
| HBAN240719C00008000 | 2024-03-14 10:24AM EDT | 8.00 | 5.18 | 5.00 | 6.20 | 0.00 | - | 5 | 1 | 121.48% |
| HBAN240719C00009000 | 2024-04-25 2:22PM EDT | 9.00 | 4.59 | 2.85 | 6.00 | 0.00 | - | 1 | 17 | 153.91% |
| HBAN240719C00010000 | 2024-03-14 3:38PM EDT | 10.00 | 3.10 | 3.30 | 4.70 | 0.00 | - | 6 | 57 | 69.34% |
| HBAN240719C00011000 | 2024-04-23 9:45AM EDT | 11.00 | 2.75 | 1.60 | 3.90 | 0.00 | - | 5 | 517 | 102.93% |
| HBAN240719C00012000 | 2024-05-02 9:47AM EDT | 12.00 | 1.83 | 0.30 | 1.90 | +0.14 | +8.28% | 10 | 2,030 | 33.79% |
| HBAN240719C00013000 | 2024-05-01 2:49PM EDT | 13.00 | 1.15 | 0.45 | 1.10 | 0.00 | - | 101 | 3,061 | 28.91% |
| HBAN240719C00014000 | 2024-05-01 2:49PM EDT | 14.00 | 0.46 | 0.45 | 0.50 | -0.05 | -9.80% | 5 | 6,612 | 25.39% |
| HBAN240719C00015000 | 2024-05-02 1:13PM EDT | 15.00 | 0.16 | 0.10 | 0.20 | -0.02 | -11.11% | 4 | 3,559 | 25.00% |
| HBAN240719C00016000 | 2024-04-26 9:51AM EDT | 16.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 294 | 27.54% |
| HBAN240719C00017000 | 2024-04-09 12:34PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 77 | 34.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HBAN240719P00005000 | 2024-02-14 3:32PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 181.45% |
| HBAN240719P00006000 | 2024-04-16 3:57PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 152.54% |
| HBAN240719P00007000 | 2024-02-01 2:45PM EDT | 7.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 6 | 128.52% |
| HBAN240719P00008000 | 2024-02-14 10:30AM EDT | 8.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 25 | 33 | 97.85% |
| HBAN240719P00009000 | 2024-04-26 10:24AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 500 | 657 | 53.13% |
| HBAN240719P00010000 | 2024-04-24 11:39AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,007 | 12.50% |
| HBAN240719P00011000 | 2024-04-30 11:40AM EDT | 11.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 11 | 1,164 | 41.21% |
| HBAN240719P00012000 | 2024-05-02 3:57PM EDT | 12.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,015 | 32.03% |
| HBAN240719P00013000 | 2024-05-02 3:09PM EDT | 13.00 | 0.38 | 0.30 | 0.40 | +0.07 | +22.58% | 9 | 1,217 | 27.64% |
| HBAN240719P00014000 | 2024-04-30 11:56AM EDT | 14.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 5 | 4,121 | 26.17% |
| HBAN240719P00015000 | 2024-04-16 10:48AM EDT | 15.00 | 2.15 | 0.35 | 3.30 | 0.00 | - | 4 | 814 | 97.95% |
| HBAN240719P00016000 | 2024-04-19 9:30AM EDT | 16.00 | 3.10 | 0.65 | 3.70 | 0.00 | - | 1 | 3 | 86.23% |
| HBAN240719P00017000 | 2024-04-17 2:45PM EDT | 17.00 | 3.77 | 2.15 | 5.00 | 0.00 | - | 2 | 3 | 108.79% |
© 2024 Yahoo. All rights reserved.