Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HBAN240419C00003000 | 2023-11-13 4:02PM EDT | 3.00 | 7.26 | 9.00 | 9.70 | 0.00 | - | 1 | 0 | 0.00% |
HBAN240419C00005000 | 2023-12-13 3:49PM EDT | 5.00 | 7.20 | 7.20 | 8.20 | 0.00 | - | - | 1 | 0.00% |
HBAN240419C00006000 | 2023-12-01 1:11PM EDT | 6.00 | 5.60 | 6.50 | 7.10 | 0.00 | - | 9 | 0 | 0.00% |
HBAN240419C00007000 | 2023-12-13 3:44PM EDT | 7.00 | 5.14 | 5.30 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
HBAN240419C00008000 | 2023-12-18 1:38PM EDT | 8.00 | 4.95 | 4.10 | 4.70 | 0.00 | - | 3 | 18 | 0.00% |
HBAN240419C00009000 | 2024-03-26 9:41AM EDT | 9.00 | 4.40 | 4.60 | 5.20 | 0.00 | - | 1 | 7 | 102.34% |
HBAN240419C00010000 | 2024-03-20 11:44AM EDT | 10.00 | 3.10 | 3.80 | 4.00 | 0.00 | - | 129 | 126 | 80.86% |
HBAN240419C00011000 | 2024-03-22 9:30AM EDT | 11.00 | 2.75 | 2.60 | 3.30 | 0.00 | - | 1 | 37 | 71.48% |
HBAN240419C00012000 | 2024-03-27 3:36PM EDT | 12.00 | 1.77 | 1.80 | 2.05 | 0.00 | - | 16 | 2,585 | 63.28% |
HBAN240419C00013000 | 2024-03-27 3:55PM EDT | 13.00 | 0.98 | 0.85 | 0.95 | +0.08 | +8.89% | 1 | 4,852 | 29.10% |
HBAN240419C00014000 | 2024-03-27 3:53PM EDT | 14.00 | 0.21 | 0.20 | 0.30 | 0.00 | - | 367 | 11,038 | 26.76% |
HBAN240419C00015000 | 2024-03-27 11:54AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 833 | 12.50% |
HBAN240419C00016000 | 2024-03-06 10:30AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HBAN240419P00003000 | 2023-12-01 10:33AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 284.38% |
HBAN240419P00004000 | 2023-10-23 11:38AM EDT | 4.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 259.38% |
HBAN240419P00005000 | 2024-03-06 2:37PM EDT | 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 39 | 256.25% |
HBAN240419P00006000 | 2023-11-30 11:59AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 179.69% |
HBAN240419P00007000 | 2024-03-08 10:42AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 241.02% |
HBAN240419P00008000 | 2024-03-13 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 226 | 109.38% |
HBAN240419P00009000 | 2024-03-06 11:13AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,307 | 89.06% |
HBAN240419P00010000 | 2024-03-18 10:46AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 948 | 69.53% |
HBAN240419P00011000 | 2024-03-21 11:20AM EDT | 11.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 3,151 | 51.56% |
HBAN240419P00012000 | 2024-03-27 1:58PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,415 | 41.02% |
HBAN240419P00013000 | 2024-03-27 3:59PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 21 | 3,353 | 33.59% |
HBAN240419P00014000 | 2024-03-22 3:49PM EDT | 14.00 | 0.77 | 0.35 | 0.45 | 0.00 | - | 10 | 198 | 26.37% |
HBAN240419P00015000 | 2024-03-19 12:47PM EDT | 15.00 | 1.94 | 0.90 | 1.60 | 0.00 | - | 1 | 13 | 62.99% |