Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.58 as of 11/20/2024 4:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.70 | 11.10 | 9.72 | 0.00 | 0.00% | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 9.00 | 6.90 | 10.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 6.00 | 8.90 | 7.80 | 0.00 | 0.00% | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 11.00 | 4.70 | 7.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.00 | 4.30 | 7.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 4.40 | 6.50 | 2.42 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 2.85 | 4.80 | 1.62 | 0.00 | 0.00% | 0 | 26 | 1.55 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 2.45 | 2.95 | 1.65 | -0.95 | -36.54% | 4 | 423 | 1.27 | 0.97 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 1.45 | 1.65 | 1.65 | +0.05 | +3.13% | 1 | 1,294 | 0.29 | 0.85 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 0.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 737 | 0.27 | 0.64 | 0.27 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 0.25 | 0.30 | 0.29 | -0.05 | -14.71% | 1,753 | 2,480 | 0.25 | 0.34 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 4 | 5,588 | 0.25 | 0.11 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.32 | 0.02 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.36 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.63 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 446 | 0.48 | -0.03 | 0.06 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 151 | 0.28 | -0.15 | 0.16 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | +0.02 | +6.07% | 59 | 306 | 0.27 | -0.36 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 0.80 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 411 | 0.27 | -0.66 | 0.29 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 0.60 | 2.90 | % | 0 | 0 | 0.78 | -0.89 | 0.16 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 2.35 | 2.90 | % | 0 | 0 | 0.59 | -0.98 | 0.05 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 1.70 | 5.40 | % | 0 | 0 | 0.64 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 22.00 | 4.50 | 4.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 23.00 | 5.20 | 7.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 24.00 | 5.30 | 8.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 7.40 | 7.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |