UK markets open in 3 hours 7 minutes

Huntsman Corporation (HUN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.26+0.16 (+0.42%)
At close: 04:00PM EST
38.00 -0.26 (-0.68%)
After hours: 07:25PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN220121C000030002021-11-10 6:47AM EST3.0011.3529.3030.500.00--10.00%
HUN220121C000050002021-11-10 6:47AM EST5.0015.9227.4028.500.00-1000.00%
HUN220121C000080002021-11-10 6:47AM EST8.0014.0624.7025.300.00-1270.00%
HUN220121C000100002021-11-10 6:47AM EST10.0019.9022.7023.100.00-110.00%
HUN220121C000130002021-11-10 6:47AM EST13.0013.6719.8020.000.00-180.00%
HUN220121C000150002022-01-03 10:13AM EST15.0020.5022.5024.000.00-52685.16%
HUN220121C000180002021-11-10 6:47AM EST18.0014.0014.8015.200.00-11290.00%
HUN220121C000200002021-12-29 10:18AM EST20.0014.8017.9019.000.00-1010364.06%
HUN220121C000220002022-01-10 12:02PM EST22.0013.2415.8016.800.00-130243.75%
HUN220121C000230002021-12-15 10:36AM EST23.008.9014.9015.700.00-710226.56%
HUN220121C000240002021-12-20 12:21PM EST24.007.5013.8015.100.00-33274.22%
HUN220121C000250002022-01-05 9:42AM EST25.0013.0012.8014.00+1.50+13.04%141239.06%
HUN220121C000260002021-12-28 12:21PM EST26.007.7511.4013.200.00-22177.34%
HUN220121C000270002022-01-14 3:57PM EST27.0011.2411.2011.40+0.21+1.90%16459162.50%
HUN220121C000280002022-01-13 3:39PM EST28.0010.309.8010.800.00-1120146.88%
HUN220121C000290002022-01-14 12:43PM EST29.009.009.009.50+2.00+28.57%12177189.06%
HUN220121C000300002022-01-14 3:48PM EST30.008.208.208.40+0.10+1.23%122,395118.75%
HUN220121C000310002022-01-13 3:38PM EST31.007.107.107.600.00-660121.88%
HUN220121C000320002022-01-13 10:45AM EST32.006.105.806.900.00-243,919106.25%
HUN220121C000330002022-01-14 2:49PM EST33.004.914.805.70-0.24-4.66%25,579141.60%
HUN220121C000340002022-01-14 2:10PM EST34.003.904.004.70-0.20-4.88%142,44576.56%
HUN220121C000350002022-01-14 3:38PM EST35.003.073.303.40+0.27+9.64%917,00061.72%
HUN220121C000360002022-01-14 12:25PM EST36.002.102.252.40-0.11-4.98%321,79052.73%
HUN220121C000370002022-01-14 3:38PM EST37.001.271.401.55-0.08-5.93%11587148.34%
HUN220121C000380002022-01-14 10:57AM EST38.000.700.650.80+0.02+2.94%18248841.60%
HUN220121C000390002022-01-13 3:38PM EST39.000.310.250.350.00-27828740.63%
HUN220121C000400002022-01-14 9:54AM EST40.000.150.050.15-0.03-16.67%647542.97%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN220121P000050002021-11-29 10:44AM EST5.000.050.000.250.00-420996.88%
HUN220121P000080002021-12-01 9:47AM EST8.000.050.000.050.00-4053612.50%
HUN220121P000100002021-11-10 6:47AM EST10.000.100.000.200.00-177634.38%
HUN220121P000130002021-12-09 9:38AM EST13.000.050.000.000.00-15050.00%
HUN220121P000150002021-12-31 3:30PM EST15.000.050.000.150.00-4699432.81%
HUN220121P000180002021-12-29 9:36AM EST18.000.050.000.150.00-3108354.69%
HUN220121P000200002021-12-22 10:49AM EST20.000.050.000.100.00-26136290.63%
HUN220121P000220002022-01-04 12:04PM EST22.000.050.000.100.00-5696252.34%
HUN220121P000230002021-11-18 2:17PM EST23.000.100.000.650.00-168332.03%
HUN220121P000240002022-01-04 3:32PM EST24.000.050.000.100.00-1325217.19%
HUN220121P000250002022-01-11 11:39AM EST25.000.020.000.100.00-42,865199.61%
HUN220121P000260002021-12-29 10:48AM EST26.000.050.000.100.00-1205183.59%
HUN220121P000270002022-01-04 11:56AM EST27.000.050.000.100.00-3268167.97%
HUN220121P000280002022-01-12 10:24AM EST28.000.050.000.100.00-91,747152.34%
HUN220121P000290002021-12-23 3:23PM EST29.000.100.000.100.00-11,611137.50%
HUN220121P000300002022-01-10 3:51PM EST30.000.090.000.100.00-39,063123.44%
HUN220121P000310002021-12-27 1:33PM EST31.000.250.000.100.00-31297108.59%
HUN220121P000320002022-01-11 10:12AM EST32.000.080.000.150.00-1616102.34%
HUN220121P000330002022-01-10 1:45PM EST33.000.200.000.150.00-1244587.89%
HUN220121P000340002022-01-03 1:42PM EST34.000.350.000.150.00-1289873.44%
HUN220121P000350002022-01-12 2:09PM EST35.000.100.000.150.00-541358.98%
HUN220121P000360002022-01-14 9:30AM EST36.000.150.050.15-0.05-25.00%513253.91%
HUN220121P000370002022-01-13 9:49AM EST37.000.320.150.250.00-14845.12%
HUN220121P000380002022-01-13 12:03PM EST38.000.600.600.65+0.60-10048.54%
HUN220121P000400002022-01-11 11:39AM EST40.004.501.751.950.00-3248.63%