HBAN - Huntington Bancshares Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HBAN180216C000090002018-01-12 10:16AM EST9.006.806.657.00+0.89+15.06%220.00%
HBAN180216C000100002018-01-19 11:58PM EST10.005.855.705.850.00-200.00%
HBAN180216C000120002018-01-04 10:36AM EST12.002.902.993.050.00-5100.00%
HBAN180216C000130002018-01-18 2:36PM EST13.002.702.663.100.00-52855.47%
HBAN180216C000140002018-01-19 3:31PM EST14.001.781.831.87+0.05+2.89%31060.00%
HBAN180216C000150002018-01-22 1:54PM EST15.001.071.051.20+0.20+22.99%2761633.01%
HBAN180216C000160002018-01-22 3:50PM EST16.000.430.410.46+0.10+30.30%1,1222,93226.56%
HBAN180216C000170002018-01-22 3:42PM EST17.000.120.060.11+0.02+20.00%29147425.10%
HBAN180216C000180002018-01-22 3:25PM EST18.000.040.000.04-0.03-42.86%2891,59329.69%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HBAN180216P000120002018-01-02 3:43PM EST12.000.030.010.030.00-1257.03%
HBAN180216P000130002018-01-11 3:10PM EST13.000.030.010.030.00-1846.09%
HBAN180216P000140002018-01-22 11:51AM EST14.000.030.020.06-0.01-25.00%120938.09%
HBAN180216P000150002018-01-22 3:57PM EST15.000.130.090.14-0.02-13.33%74018,07730.47%
HBAN180216P000160002018-01-22 3:59PM EST16.000.390.340.40-0.27-40.91%1,50445524.81%
HBAN180216P000170002018-01-19 10:15AM EST17.001.391.241.31-0.02-1.42%31941.99%
HBAN180216P000180002018-01-19 11:58PM EST18.002.452.162.330.00-2053.71%