Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $13.58 as of 4/26/2024 10:38:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.80 | 11.30 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 5.00 | 8.30 | 8.70 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 6.00 | 7.50 | 7.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 7.00 | 5.80 | 7.30 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 8.00 | 5.50 | 5.90 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 9.00 | 4.30 | 4.90 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 10.00 | 3.00 | 4.10 | 3.44 | 0.00 | 0.00% | 0 | 24 | 2.33 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:54 PM EST |
| 11.00 | 2.00 | 3.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 12.00 | 1.30 | 1.95 | 1.65 | 0.00 | 0.00% | 0 | 58 | 0.74 | 0.97 | 0.07 | 0.00 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 13.00 | 0.70 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 2,390 | 0.31 | 0.76 | 0.35 | -0.01 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 14.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 10,165 | 0.21 | 0.30 | 0.46 | -0.01 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 478 | 0.31 | 0.03 | 0.11 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.01 | 0.00 | 4/11/2024 | 4/25/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 368 | 1.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 316 | 0.46 | -0.03 | 0.07 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 13.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2,057 | 0.26 | -0.24 | 0.35 | -0.01 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 14.00 | 0.50 | 0.65 | 0.45 | 0.00 | 0.00% | 5 | 402 | 0.21 | -0.70 | 0.46 | -0.01 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 15.00 | 1.10 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.97 | 0.11 | 0.00 | 4/16/2024 | 4/25/2024 3:59:54 PM EST |
| 16.00 | 2.35 | 2.55 | % | 0 | 0 | 0.54 | -1.00 | 0.01 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 17.00 | 2.90 | 4.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 18.00 | 4.30 | 4.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 19.00 | 5.30 | 5.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 20.00 | 6.30 | 6.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 21.00 | 7.30 | 7.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 25.00 | 10.30 | 12.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST |