HBAN - Huntington Bancshares Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HBAN190719C000100002019-06-07 10:59AM EDT10.004.003.203.400.00-9053.13%
HBAN190719C000120002019-06-07 10:59AM EDT12.002.131.361.420.00-102328.52%
HBAN190719C000130002019-06-21 2:22PM EDT13.000.680.560.59+0.17+33.33%2662126.27%
HBAN190719C000140002019-06-21 3:17PM EDT14.000.130.090.13+0.03+30.00%1522,14224.81%
HBAN190719C000150002019-06-21 1:29PM EDT15.000.010.000.02-0.02-66.67%102,77526.17%
HBAN190719C000160002019-05-28 12:51PM EDT16.000.030.000.040.00-1543242.97%
HBAN190719C000170002019-05-20 2:15PM EDT17.000.010.000.040.00-11653.91%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HBAN190719P000090002019-06-10 12:05AM EDT9.000.090.000.040.00-505076.56%
HBAN190719P000100002019-06-07 11:14AM EDT10.000.030.000.030.00-501,86856.25%
HBAN190719P000110002019-06-21 3:06PM EDT11.000.030.000.050.00-16138550.78%
HBAN190719P000120002019-06-20 2:00PM EDT12.000.070.040.070.00-81,20235.55%
HBAN190719P000130002019-06-21 3:55PM EDT13.000.240.210.24-0.03-11.11%3623,48029.49%
HBAN190719P000140002019-06-21 11:23AM EDT14.000.710.730.79-0.20-21.98%1018529.10%
HBAN190719P000150002019-06-17 11:39AM EDT15.001.631.651.700.00-202738.09%
HBAN190719P000160002019-06-10 10:25AM EDT16.002.552.652.700.00-191652.15%