Singapore markets open in 4 hours 4 minutes

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.19-0.22 (-1.64%)
At close: 04:00PM EDT
13.12 -0.07 (-0.53%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HBAN221021C000090002022-09-20 12:58PM EDT9.004.964.104.30+4.96--164.06%
HBAN221021C000100002022-09-07 12:04PM EDT10.003.363.103.300.00-1178.13%
HBAN221021C000110002022-09-21 12:55PM EDT11.003.102.152.300.00-11456.84%
HBAN221021C000120002022-09-23 3:13PM EDT12.001.221.251.45-0.84-40.78%54551.37%
HBAN221021C000130002022-09-23 3:59PM EDT13.000.630.550.70-0.27-30.00%21,09742.29%
HBAN221021C000140002022-09-23 3:05PM EDT14.000.180.200.25-0.12-40.00%394,16838.28%
HBAN221021C000150002022-09-23 1:45PM EDT15.000.050.000.10-0.03-37.50%407,48841.41%
HBAN221021C000160002022-09-21 12:39PM EDT16.000.050.000.100.00-111,74754.88%
HBAN221021C000170002022-09-23 1:42PM EDT17.000.030.000.05-0.02-40.00%168850.00%
HBAN221021C000180002022-08-26 2:27PM EDT18.000.050.000.050.00-715759.38%
HBAN221021C000190002022-07-29 9:30AM EDT19.000.500.000.200.00-12387.11%
HBAN221021C000200002022-08-04 9:30AM EDT20.000.050.000.050.00-202475.00%
HBAN221021C000210002022-03-21 10:43AM EDT21.000.100.000.100.00--191.41%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HBAN221021P000080002022-06-13 10:22AM EDT8.000.110.000.250.00-3031129.30%
HBAN221021P000090002022-07-05 9:49AM EDT9.000.200.000.300.00-113108.98%
HBAN221021P000100002022-09-23 9:30AM EDT10.000.050.000.100.00-279564.84%
HBAN221021P000110002022-09-23 1:44PM EDT11.000.060.000.10+0.01+20.00%380255.27%
HBAN221021P000120002022-09-23 2:57PM EDT12.000.200.100.20+0.08+66.67%881,63045.51%
HBAN221021P000130002022-09-23 3:30PM EDT13.000.520.400.45+0.17+48.57%8683837.99%
HBAN221021P000140002022-09-23 2:57PM EDT14.001.230.951.10+0.48+64.00%491,44941.50%
HBAN221021P000150002022-09-23 2:16PM EDT15.002.051.751.95+0.65+46.43%83746.09%
HBAN221021P000160002022-09-23 12:11PM EDT16.003.002.752.90+0.75+33.33%1353.52%
HBAN221021P000170002022-09-20 9:30AM EDT17.003.103.703.900.00-1065.23%
HBAN221021P000180002022-09-15 10:12AM EDT18.003.844.705.000.00-1164.06%
HBAN221021P000190002022-09-19 3:52PM EDT19.005.005.706.000.00-1372.66%
HBAN221021P000210002022-05-18 10:08AM EDT21.007.808.809.700.00--2237.40%
HBAN221021P000220002022-04-05 9:59AM EDT22.007.607.809.000.00--1128.91%
HBAN221021P000230002022-04-05 9:57AM EDT23.008.709.2010.000.00--1136.72%
HBAN221021P000240002022-05-18 10:01AM EDT24.0010.8011.8012.800.00-12271.68%