Huntsman Corporation (HUN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240119C00015000 | 2023-08-14 10:11AM EST | 15.00 | 12.60 | 10.10 | 10.40 | 0.00 | - | 175 | 278 | 122.85% |
| HUN240119C00017000 | 2023-10-30 10:26AM EST | 17.00 | 6.40 | 7.00 | 8.70 | 0.00 | - | 1 | 2 | 73.63% |
| HUN240119C00020000 | 2023-10-23 10:12AM EST | 20.00 | 3.60 | 4.50 | 5.70 | 0.00 | - | 20 | 21 | 60.06% |
| HUN240119C00021000 | 2023-11-29 1:21PM EST | 21.00 | 3.90 | 3.10 | 4.00 | +1.40 | +56.00% | 1 | 40 | 46.19% |
| HUN240119C00022000 | 2023-09-20 8:37AM EST | 22.00 | 4.10 | 1.90 | 2.50 | 0.00 | - | 5 | 55 | 0.00% |
| HUN240119C00023000 | 2023-11-28 10:55AM EST | 23.00 | 1.85 | 1.85 | 2.10 | 0.00 | - | 1 | 138 | 31.15% |
| HUN240119C00024000 | 2023-11-28 3:52PM EST | 24.00 | 1.05 | 1.15 | 1.40 | 0.00 | - | 3 | 129 | 29.20% |
| HUN240119C00025000 | 2023-11-29 11:17AM EST | 25.00 | 0.80 | 0.65 | 0.80 | -0.30 | -27.27% | 6 | 634 | 26.32% |
| HUN240119C00026000 | 2023-11-27 1:12PM EST | 26.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 2 | 2,573 | 26.12% |
| HUN240119C00027000 | 2023-11-27 2:13PM EST | 27.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 33 | 226 | 26.66% |
| HUN240119C00028000 | 2023-11-22 11:36AM EST | 28.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 144 | 30.57% |
| HUN240119C00029000 | 2023-11-24 9:44AM EST | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 36.04% |
| HUN240119C00030000 | 2023-11-10 3:46PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,816 | 30.08% |
| HUN240119C00031000 | 2023-11-01 9:25AM EST | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 42.58% |
| HUN240119C00032000 | 2023-11-29 12:42PM EST | 32.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 582 | 37.50% |
| HUN240119C00033000 | 2023-10-24 9:54AM EST | 33.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 50.88% |
| HUN240119C00034000 | 2023-08-22 12:02PM EST | 34.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 9 | 8 | 54.69% |
| HUN240119C00035000 | 2023-11-29 1:32PM EST | 35.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 1,535 | 47.66% |
| HUN240119C00036000 | 2023-09-27 11:58AM EST | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 54.30% |
| HUN240119C00037000 | 2023-09-27 11:57AM EST | 37.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 402 | 57.42% |
| HUN240119C00040000 | 2023-08-29 12:32PM EST | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 209 | 61.72% |
| HUN240119C00042000 | 2023-09-25 10:16AM EST | 42.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 106 | 77.54% |
| HUN240119C00045000 | 2023-02-21 11:40AM EST | 45.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 3 | 207 | 92.87% |
| HUN240119C00050000 | 2023-06-13 2:48PM EST | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 84.38% |
| HUN240119C00055000 | 2023-05-04 2:47PM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 93.75% |
| HUN240119C00060000 | 2023-01-09 12:52PM EST | 60.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 13 | 7 | 127.34% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240119P00015000 | 2023-11-08 3:39PM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 60.94% |
| HUN240119P00017000 | 2023-10-31 12:37PM EST | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 17 | 52.73% |
| HUN240119P00018000 | 2023-10-31 12:37PM EST | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 40 | 52.34% |
| HUN240119P00019000 | 2023-11-01 8:35AM EST | 19.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 44.73% |
| HUN240119P00020000 | 2023-11-27 9:31AM EST | 20.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 140 | 41.50% |
| HUN240119P00021000 | 2023-11-20 9:43AM EST | 21.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 24 | 36.91% |
| HUN240119P00022000 | 2023-11-27 9:31AM EST | 22.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 1 | 17,052 | 31.25% |
| HUN240119P00023000 | 2023-11-29 3:44PM EST | 23.00 | 0.35 | 0.30 | 0.45 | -0.10 | -22.22% | 2 | 1,203 | 29.79% |
| HUN240119P00024000 | 2023-11-29 1:05PM EST | 24.00 | 0.60 | 0.60 | 0.75 | +0.10 | +20.00% | 1 | 423 | 28.08% |
| HUN240119P00025000 | 2023-11-29 1:30PM EST | 25.00 | 1.00 | 1.05 | 1.25 | -0.25 | -20.00% | 10 | 368 | 27.93% |
| HUN240119P00026000 | 2023-11-24 12:49PM EST | 26.00 | 1.35 | 1.65 | 1.95 | 0.00 | - | 3 | 133 | 29.44% |
| HUN240119P00027000 | 2023-11-13 3:53PM EST | 27.00 | 3.20 | 2.00 | 3.30 | 0.00 | - | 5 | 787 | 48.15% |
| HUN240119P00028000 | 2023-10-26 12:02PM EST | 28.00 | 5.07 | 2.55 | 3.20 | 0.00 | - | 12 | 0 | 0.00% |
| HUN240119P00029000 | 2023-08-28 10:35AM EST | 29.00 | 2.85 | 5.30 | 5.50 | 0.00 | - | 1 | 15 | 65.87% |
| HUN240119P00030000 | 2023-09-21 8:33AM EST | 30.00 | 5.50 | 6.60 | 6.80 | 0.00 | - | 50 | 1 | 81.69% |
| HUN240119P00031000 | 2023-07-06 9:57AM EST | 31.00 | 5.20 | 3.30 | 3.50 | 0.00 | - | - | 3 | 0.00% |
| HUN240119P00032000 | 2023-07-07 9:20AM EST | 32.00 | 5.30 | 4.00 | 4.30 | 0.00 | - | 1 | 259 | 0.00% |
| HUN240119P00033000 | 2023-10-18 9:19AM EST | 33.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUN240119P00035000 | 2023-06-29 9:59AM EST | 35.00 | 7.82 | 5.50 | 5.90 | 0.00 | - | 1 | 40 | 0.00% |
| HUN240119P00037000 | 2023-01-27 10:45AM EST | 37.00 | 6.60 | 8.10 | 8.50 | 0.00 | - | 1 | 54 | 0.00% |
| HUN240119P00040000 | 2022-09-20 12:33PM EST | 40.00 | 15.40 | 13.60 | 14.40 | 0.00 | - | 1 | 2 | 0.00% |
| HUN240119P00042000 | 2022-02-24 9:33AM EST | 42.00 | 9.75 | 8.10 | 11.40 | 0.00 | - | - | 0 | 0.00% |
| HUN240119P00045000 | 2023-01-09 1:51PM EST | 45.00 | 13.90 | 12.80 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| HUN240119P00050000 | 2022-01-24 9:30AM EST | 50.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.