Huntsman Corporation (HUN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN231020C00018000 | 2023-06-15 1:52PM EDT | 18.00 | 7.80 | 9.90 | 10.30 | 0.00 | - | - | 4 | 295.41% |
| HUN231020C00019000 | 2023-06-12 10:08AM EDT | 19.00 | 6.50 | 9.40 | 9.80 | 0.00 | - | - | 1 | 294.04% |
| HUN231020C00021000 | 2023-09-22 10:00AM EDT | 21.00 | 3.70 | 3.20 | 3.40 | -3.40 | -47.89% | 1 | 0 | 47.46% |
| HUN231020C00024000 | 2023-09-22 1:04PM EDT | 24.00 | 0.89 | 0.85 | 0.95 | -0.17 | -16.04% | 4 | 5 | 32.37% |
| HUN231020C00025000 | 2023-09-22 12:17PM EDT | 25.00 | 0.40 | 0.40 | 0.50 | -0.21 | -34.43% | 3 | 52 | 31.45% |
| HUN231020C00026000 | 2023-09-21 10:52AM EDT | 26.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 2 | 110 | 29.30% |
| HUN231020C00027000 | 2023-09-22 9:52AM EDT | 27.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 173 | 31.06% |
| HUN231020C00028000 | 2023-09-21 11:35AM EDT | 28.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 111 | 49.61% |
| HUN231020C00029000 | 2023-09-20 12:25PM EDT | 29.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 11 | 218 | 53.71% |
| HUN231020C00030000 | 2023-09-18 11:18AM EDT | 30.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 51.17% |
| HUN231020C00031000 | 2023-09-05 10:01AM EDT | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 27 | 53.91% |
| HUN231020C00032000 | 2023-08-29 1:54PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 55.08% |
| HUN231020C00033000 | 2023-08-17 10:31AM EDT | 33.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 71 | 64.26% |
| HUN231020C00034000 | 2023-07-26 11:32AM EDT | 34.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 1 | 64.45% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN231020P00023000 | 2023-09-21 3:17PM EDT | 23.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 1 | 58 | 29.40% |
| HUN231020P00024000 | 2023-09-22 11:56AM EDT | 24.00 | 0.65 | 0.55 | 0.65 | +0.20 | +44.44% | 7 | 17,022 | 28.52% |
| HUN231020P00025000 | 2023-09-22 10:44AM EDT | 25.00 | 1.03 | 1.10 | 1.20 | +0.13 | +14.44% | 113 | 10,195 | 27.44% |
| HUN231020P00026000 | 2023-09-22 2:41PM EDT | 26.00 | 1.87 | 1.85 | 1.95 | +0.97 | +107.78% | 4 | 3,176 | 26.37% |
| HUN231020P00027000 | 2023-09-19 10:21AM EDT | 27.00 | 2.65 | 2.75 | 2.90 | +0.56 | +26.79% | 100 | 822 | 31.15% |
| HUN231020P00028000 | 2023-09-11 11:06AM EDT | 28.00 | 2.35 | 3.70 | 3.90 | 0.00 | - | 2 | 32 | 38.48% |
| HUN231020P00029000 | 2023-08-09 2:09PM EDT | 29.00 | 1.45 | 3.40 | 3.70 | 0.00 | - | 1 | 7 | 0.00% |
| HUN231020P00030000 | 2023-09-13 10:04AM EDT | 30.00 | 5.00 | 5.70 | 5.90 | 0.00 | - | 7 | 25 | 51.17% |
© 2023 Yahoo. All rights reserved.
