HBAN - Huntington Bancshares Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HBAN200417C00001000 | 2020-03-25 11:22AM EDT | 1.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HBAN200417C00002000 | 2020-03-24 9:58AM EDT | 2.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HBAN200417C00003000 | 2020-03-25 9:50AM EDT | 3.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HBAN200417C00004000 | 2020-03-20 9:56AM EDT | 4.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HBAN200417C00005000 | 2020-03-27 10:41PM EDT | 5.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HBAN200417C00006000 | 2020-03-27 3:26PM EDT | 6.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HBAN200417C00007000 | 2020-03-26 10:55AM EDT | 7.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HBAN200417C00008000 | 2020-03-31 2:31PM EDT | 8.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HBAN200417C00009000 | 2020-03-31 3:20PM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| HBAN200417C00010000 | 2020-03-30 2:29PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| HBAN200417C00011000 | 2020-03-27 3:18PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HBAN200417C00012000 | 2020-03-30 2:25PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| HBAN200417C00013000 | 2020-03-24 11:56AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HBAN200417C00014000 | 2020-03-23 3:54PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| HBAN200417C00015000 | 2020-03-30 10:09AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| HBAN200417C00016000 | 2020-03-30 10:12AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| HBAN200417C00017000 | 2020-02-27 12:26PM EDT | 17.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 357 | 154.69% |
| HBAN200417C00018000 | 2019-12-20 1:14PM EDT | 18.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 164.06% |
| HBAN200417C00021000 | 2020-03-27 4:42AM EDT | 21.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 12 | 220.31% |
Putsfor17 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HBAN200417P00003000 | 2020-03-18 2:32PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HBAN200417P00004000 | 2020-03-20 12:28PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HBAN200417P00005000 | 2020-03-31 12:41PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HBAN200417P00006000 | 2020-03-23 2:57PM EDT | 6.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| HBAN200417P00007000 | 2020-03-31 3:04PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| HBAN200417P00008000 | 2020-03-31 3:42PM EDT | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,993 | 0 | 3.13% |
| HBAN200417P00009000 | 2020-03-30 10:00AM EDT | 9.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| HBAN200417P00010000 | 2020-03-31 11:28AM EDT | 10.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HBAN200417P00011000 | 2020-03-25 9:49AM EDT | 11.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HBAN200417P00012000 | 2020-03-24 11:26AM EDT | 12.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HBAN200417P00013000 | 2020-03-25 1:19PM EDT | 13.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HBAN200417P00014000 | 2020-03-26 11:25AM EDT | 14.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HBAN200417P00015000 | 2020-03-23 3:33PM EDT | 15.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HBAN200417P00016000 | 2020-02-24 10:32AM EDT | 16.00 | 8.45 | 8.35 | 8.65 | 0.00 | - | 50 | 0 | 325.59% |
| HBAN200417P00017000 | 2020-03-20 6:09PM EDT | 17.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HBAN200417P00019000 | 2019-11-08 3:10PM EDT | 19.00 | 4.23 | 3.65 | 4.10 | 0.00 | - | 9 | 0 | 0.00% |
| HBAN200417P00020000 | 2020-03-18 3:16PM EDT | 20.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| HBAN200417P00021000 | 2020-03-19 11:57AM EDT | 21.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.