New Zealand markets close in 3 hours 36 minutes

Huntsman Corporation (HUN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.12+0.12 (+0.50%)
At close: 04:00PM EDT
25.09 +0.97 (+4.02%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN221021C000150002022-09-23 2:12PM EDT15.008.809.009.500.00-44115.63%
HUN221021C000230002022-09-22 11:00AM EDT23.002.151.701.850.00--250.20%
HUN221021C000240002022-09-26 12:31PM EDT24.001.211.101.250.00-62148.34%
HUN221021C000250002022-09-27 10:51AM EDT25.000.750.600.75+0.10+15.38%58345.22%
HUN221021C000260002022-09-27 9:59AM EDT26.000.440.300.45-0.01-2.22%920545.12%
HUN221021C000270002022-09-27 11:32AM EDT27.000.200.150.250.00-314644.63%
HUN221021C000280002022-09-22 2:55PM EDT28.000.190.050.150.00-110245.90%
HUN221021C000290002022-09-27 10:35AM EDT29.000.050.050.10-0.05-50.00%1051348.44%
HUN221021C000300002022-09-27 2:15PM EDT30.000.050.000.10-0.03-37.50%1265955.08%
HUN221021C000310002022-09-20 3:26PM EDT31.000.080.000.000.00-13925.00%
HUN221021C000320002022-09-19 9:30AM EDT32.000.150.000.100.00-113758.98%
HUN221021C000330002022-09-19 10:41AM EDT33.000.050.000.000.00-4820225.00%
HUN221021C000340002022-08-31 12:21PM EDT34.000.210.000.000.00-22125.00%
HUN221021C000350002022-08-29 11:41AM EDT35.000.250.000.750.00-10202111.52%
HUN221021C000360002022-08-10 9:45AM EDT36.000.250.000.750.00-414117.38%
HUN221021C000370002022-09-27 3:56PM EDT37.000.750.002.95+0.54+257.14%27189.06%
HUN221021C000380002022-08-22 10:36AM EDT38.000.070.000.550.00-11118.95%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN221021P000150002022-09-19 9:35AM EDT15.000.030.000.100.00-2596.88%
HUN221021P000200002022-09-27 2:32PM EDT20.000.090.050.20-0.06-40.00%131054.10%
HUN221021P000210002022-09-22 9:43AM EDT21.000.200.150.300.00--151.56%
HUN221021P000220002022-09-27 2:32PM EDT22.000.410.300.40+0.03+7.89%131249.51%
HUN221021P000230002022-09-26 10:14AM EDT23.000.530.550.700.00-153848.83%
HUN221021P000240002022-09-27 10:58AM EDT24.000.900.951.05-0.10-10.00%452345.12%
HUN221021P000250002022-09-27 2:11PM EDT25.001.721.451.60+0.25+17.01%245643.99%
HUN221021P000260002022-09-23 9:30AM EDT26.002.112.152.300.00-116943.65%
HUN221021P000270002022-09-26 3:09PM EDT27.003.222.953.200.00-111,31748.83%
HUN221021P000280002022-09-26 9:50AM EDT28.003.953.804.300.00-13663.97%
HUN221021P000290002022-09-27 11:31AM EDT29.004.904.805.10+0.40+8.89%34659.38%
HUN221021P000300002022-09-13 3:45PM EDT30.004.005.806.100.00-13151.17%
HUN221021P000310002022-08-31 12:36PM EDT31.003.336.707.000.00-4663.67%
HUN221021P000320002022-09-19 12:42PM EDT32.006.467.708.100.00-1051.17%
HUN221021P000330002022-09-14 9:37AM EDT33.006.908.609.100.00-1086.33%
HUN221021P000340002022-07-21 1:09PM EDT34.005.783.804.300.00-550.00%
HUN221021P000350002022-08-16 10:45AM EDT35.005.408.108.500.00-110.00%
HUN221021P000400002022-08-16 11:57AM EDT40.009.8013.2014.000.00-100.00%