UK markets closed

Huntsman Corporation (HUN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.62+0.05 (+0.18%)
At close: 01:00PM EST
28.62 +0.01 (+0.02%)
After hours: 01:28PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN221216C000150002022-11-03 2:52PM EST15.0011.1012.4014.600.00-10260.55%
HUN221216C000170002022-11-23 2:52PM EST17.0010.6010.6012.400.00-30204.10%
HUN221216C000200002022-11-11 12:04PM EST20.008.708.408.800.00-20101.37%
HUN221216C000210002022-11-11 11:35AM EST21.007.607.407.800.00--090.04%
HUN221216C000220002022-11-14 1:40PM EST22.007.506.506.800.00-1055.47%
HUN221216C000230002022-11-14 1:53PM EST23.006.605.405.800.00-2068.56%
HUN221216C000240002022-11-23 3:23PM EST24.004.504.504.900.00-1066.21%
HUN221216C000250002022-11-09 2:04PM EST25.001.833.603.900.00-5054.98%
HUN221216C000260002022-11-25 10:40AM EST26.002.832.652.90+1.23+76.87%1043.75%
HUN221216C000270002022-11-23 1:23PM EST27.001.901.902.000.00-312937.01%
HUN221216C000280002022-11-25 11:46AM EST28.001.351.151.25+0.15+12.50%7033.50%
HUN221216C000290002022-11-25 11:46AM EST29.000.800.650.70+0.17+26.98%11031.84%
HUN221216C000300002022-11-25 10:30AM EST30.000.350.300.45-0.03-7.89%9035.35%
HUN221216C000310002022-11-25 12:17PM EST31.000.150.100.200.00-1033.40%
HUN221216C000320002022-11-23 10:50AM EST32.000.100.050.150.00-1038.28%
HUN221216C000330002022-11-11 9:50AM EST33.000.100.000.150.00-4045.41%
HUN221216C000340002022-11-21 11:37AM EST34.000.050.050.100.00-1047.27%
HUN221216C000350002022-11-21 12:00PM EST35.000.050.000.100.00-24053.32%
HUN221216C000360002022-09-27 9:06AM EST36.000.100.000.350.00-102866.80%
HUN221216C000370002022-07-26 11:06AM EST37.000.530.400.550.00-11694.73%
HUN221216C000380002022-07-15 2:10PM EST38.000.550.300.550.00-81997.85%
HUN221216C000390002022-10-24 9:43AM EST39.000.050.000.100.00-21366.02%
HUN221216C000400002022-10-04 2:28PM EST40.000.050.000.100.00-42670.31%
HUN221216C000410002022-06-24 2:30PM EST41.000.250.000.500.00-88100.98%
HUN221216C000430002022-05-26 2:49PM EST43.001.500.000.500.00--7110.55%
HUN221216C000440002022-10-11 10:18AM EST44.000.050.000.150.00-4491.80%
HUN221216C000450002022-09-16 2:42PM EST45.000.300.000.200.00-63100.39%
HUN221216C000470002022-03-21 9:43AM EST47.002.100.601.000.00--3170.02%
HUN221216C000500002022-06-01 8:39AM EST50.000.500.000.400.00-11133.79%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN221216P000150002022-09-20 9:37AM EST15.000.080.000.000.00-200050.00%
HUN221216P000200002022-11-22 9:30AM EST20.000.050.000.100.00-4078.91%
HUN221216P000210002022-11-04 2:56PM EST21.000.120.000.100.00-10069.53%
HUN221216P000220002022-11-04 2:56PM EST22.000.170.000.150.00-10065.23%
HUN221216P000230002022-11-10 3:10PM EST23.000.150.000.100.00-2051.56%
HUN221216P000240002022-11-21 3:40PM EST24.000.150.050.200.00-61852.93%
HUN221216P000250002022-11-25 9:41AM EST25.000.100.100.15-0.10-50.00%2045.41%
HUN221216P000260002022-11-22 10:32AM EST26.000.300.150.250.00-1041.99%
HUN221216P000270002022-11-25 10:40AM EST27.000.360.350.45-0.09-20.00%3040.23%
HUN221216P000280002022-11-25 12:48PM EST28.000.660.650.75-0.09-12.00%1038.09%
HUN221216P000290002022-11-18 2:40PM EST29.002.201.101.250.00-2038.09%
HUN221216P000300002022-11-23 2:26PM EST30.001.891.801.950.00-1040.23%
HUN221216P000310002022-09-23 9:13AM EST31.007.344.204.500.00-483105.91%
HUN221216P000320002022-11-23 10:52AM EST32.003.603.503.800.00-12053.91%
HUN221216P000330002022-11-21 12:01PM EST33.005.904.504.800.00-10053.81%
HUN221216P000340002022-08-01 1:39PM EST34.005.906.406.700.00-427105.96%
HUN221216P000360002022-06-08 11:39AM EST36.003.707.508.000.00--7681.45%
HUN221216P000370002022-06-07 9:05AM EST37.004.608.408.700.00--172.07%
HUN221216P000440002022-11-16 9:38AM EST44.0016.3015.1016.900.00--0144.04%