Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $13.55 as of 4/29/2024 10:48:35 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.50 | 11.10 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 5.00 | 8.60 | 8.80 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 6.00 | 7.50 | 7.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 7.00 | 6.40 | 6.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 8.00 | 5.50 | 5.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 9.00 | 4.60 | 4.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 10.00 | 3.60 | 3.80 | 3.66 | 0.00 | 0.00% | 0 | 22 | 0.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:58:54 AM EST |
| 11.00 | 2.60 | 2.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 12.00 | 1.65 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 58 | 0.47 | 0.98 | 0.05 | 0.00 | 4/26/2024 | 4/29/2024 9:58:54 AM EST |
| 13.00 | 0.75 | 0.85 | 0.70 | 0.00 | 0.00% | 1 | 2,440 | 0.26 | 0.80 | 0.36 | -0.01 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 14.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 10,182 | 0.22 | 0.30 | 0.51 | -0.01 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 478 | 0.33 | 0.02 | 0.09 | 0.00 | 4/24/2024 | 4/29/2024 9:58:54 AM EST |
| 16.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 9:58:54 AM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM 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 | 7.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 9:58:54 AM EST |
| 11.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 368 | 1.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 9:58:54 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 316 | 0.52 | -0.02 | 0.05 | 0.00 | 4/25/2024 | 4/29/2024 9:58:54 AM EST |
| 13.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 3 | 2,057 | 0.26 | -0.20 | 0.36 | -0.01 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 14.00 | 0.40 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 407 | 0.20 | -0.70 | 0.51 | -0.01 | 4/26/2024 | 4/29/2024 9:58:54 AM EST |
| 15.00 | 1.30 | 1.40 | 1.38 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.98 | 0.09 | 0.00 | 4/26/2024 | 4/29/2024 9:58:54 AM EST |
| 16.00 | 2.30 | 2.45 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 17.00 | 3.30 | 3.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 18.00 | 4.30 | 4.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 19.00 | 5.30 | 5.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 20.00 | 6.20 | 6.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 21.00 | 7.30 | 7.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 25.00 | 11.20 | 11.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST |