Singapore markets open in 4 hours 4 minutes
Straits Times Index
3,227.10 -35.97 (-1.10%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
18,936.73 -203.44 (-1.06%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Huntington Bancshares Incorporated (HBAN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HBAN221021C00009000 | 2022-09-20 12:58PM EDT | 9.00 | 4.96 | 4.10 | 4.30 | +4.96 | - | - | 1 | 64.06% |
| HBAN221021C00010000 | 2022-09-07 12:04PM EDT | 10.00 | 3.36 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 78.13% |
| HBAN221021C00011000 | 2022-09-21 12:55PM EDT | 11.00 | 3.10 | 2.15 | 2.30 | 0.00 | - | 1 | 14 | 56.84% |
| HBAN221021C00012000 | 2022-09-23 3:13PM EDT | 12.00 | 1.22 | 1.25 | 1.45 | -0.84 | -40.78% | 5 | 45 | 51.37% |
| HBAN221021C00013000 | 2022-09-23 3:59PM EDT | 13.00 | 0.63 | 0.55 | 0.70 | -0.27 | -30.00% | 2 | 1,097 | 42.29% |
| HBAN221021C00014000 | 2022-09-23 3:05PM EDT | 14.00 | 0.18 | 0.20 | 0.25 | -0.12 | -40.00% | 39 | 4,168 | 38.28% |
| HBAN221021C00015000 | 2022-09-23 1:45PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 40 | 7,488 | 41.41% |
| HBAN221021C00016000 | 2022-09-21 12:39PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 1,747 | 54.88% |
| HBAN221021C00017000 | 2022-09-23 1:42PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 688 | 50.00% |
| HBAN221021C00018000 | 2022-08-26 2:27PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 157 | 59.38% |
| HBAN221021C00019000 | 2022-07-29 9:30AM EDT | 19.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 87.11% |
| HBAN221021C00020000 | 2022-08-04 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 24 | 75.00% |
| HBAN221021C00021000 | 2022-03-21 10:43AM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 91.41% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HBAN221021P00008000 | 2022-06-13 10:22AM EDT | 8.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 30 | 31 | 129.30% |
| HBAN221021P00009000 | 2022-07-05 9:49AM EDT | 9.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 108.98% |
| HBAN221021P00010000 | 2022-09-23 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 795 | 64.84% |
| HBAN221021P00011000 | 2022-09-23 1:44PM EDT | 11.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 3 | 802 | 55.27% |
| HBAN221021P00012000 | 2022-09-23 2:57PM EDT | 12.00 | 0.20 | 0.10 | 0.20 | +0.08 | +66.67% | 88 | 1,630 | 45.51% |
| HBAN221021P00013000 | 2022-09-23 3:30PM EDT | 13.00 | 0.52 | 0.40 | 0.45 | +0.17 | +48.57% | 86 | 838 | 37.99% |
| HBAN221021P00014000 | 2022-09-23 2:57PM EDT | 14.00 | 1.23 | 0.95 | 1.10 | +0.48 | +64.00% | 49 | 1,449 | 41.50% |
| HBAN221021P00015000 | 2022-09-23 2:16PM EDT | 15.00 | 2.05 | 1.75 | 1.95 | +0.65 | +46.43% | 8 | 37 | 46.09% |
| HBAN221021P00016000 | 2022-09-23 12:11PM EDT | 16.00 | 3.00 | 2.75 | 2.90 | +0.75 | +33.33% | 1 | 3 | 53.52% |
| HBAN221021P00017000 | 2022-09-20 9:30AM EDT | 17.00 | 3.10 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 65.23% |
| HBAN221021P00018000 | 2022-09-15 10:12AM EDT | 18.00 | 3.84 | 4.70 | 5.00 | 0.00 | - | 1 | 1 | 64.06% |
| HBAN221021P00019000 | 2022-09-19 3:52PM EDT | 19.00 | 5.00 | 5.70 | 6.00 | 0.00 | - | 1 | 3 | 72.66% |
| HBAN221021P00021000 | 2022-05-18 10:08AM EDT | 21.00 | 7.80 | 8.80 | 9.70 | 0.00 | - | - | 2 | 237.40% |
| HBAN221021P00022000 | 2022-04-05 9:59AM EDT | 22.00 | 7.60 | 7.80 | 9.00 | 0.00 | - | - | 1 | 128.91% |
| HBAN221021P00023000 | 2022-04-05 9:57AM EDT | 23.00 | 8.70 | 9.20 | 10.00 | 0.00 | - | - | 1 | 136.72% |
| HBAN221021P00024000 | 2022-05-18 10:01AM EDT | 24.00 | 10.80 | 11.80 | 12.80 | 0.00 | - | 1 | 2 | 271.68% |
© 2022 Yahoo. All rights reserved.
