UK Markets closed

Huntsman Corporation (HUN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.03+0.33 (+1.11%)
At close: 04:00PM EDT
30.33 +0.30 (+1.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN220819C000220002022-07-22 3:39PM EDT22.006.917.808.100.00--3127.34%
HUN220819C000230002022-08-08 2:53PM EDT23.006.206.807.100.00--1111.72%
HUN220819C000260002022-08-03 12:31PM EDT26.002.633.804.100.00-52167.58%
HUN220819C000270002022-08-03 3:25PM EDT27.002.282.853.100.00-16453.13%
HUN220819C000280002022-08-09 12:00PM EDT28.001.341.952.100.00-309638.67%
HUN220819C000290002022-08-11 10:09AM EDT29.001.171.101.25+0.22+23.16%118436.72%
HUN220819C000300002022-08-10 1:39PM EDT30.000.460.500.60+0.07+17.95%1,0021,28435.25%
HUN220819C000310002022-08-10 9:38AM EDT31.000.300.150.30+0.04+15.38%139940.23%
HUN220819C000320002022-08-11 2:15PM EDT32.000.050.050.15-0.05-50.00%178344.53%
HUN220819C000330002022-08-02 1:45PM EDT33.000.150.050.100.00-243351.95%
HUN220819C000340002022-08-03 11:12AM EDT34.000.050.000.150.00-415059.38%
HUN220819C000350002022-08-03 11:31AM EDT35.000.050.000.250.00-172578.13%
HUN220819C000360002022-07-18 2:06PM EDT36.000.100.000.350.00--25296.29%
HUN220819C000370002022-07-18 2:07PM EDT37.000.050.000.750.00-99600131.06%
HUN220819C000380002022-08-10 9:30AM EDT38.000.060.000.10+0.01+20.00%11,11190.63%
HUN220819C000390002022-07-19 10:46AM EDT39.000.140.000.350.00--203125.78%
HUN220819C000400002022-08-04 9:30AM EDT40.000.050.000.100.00-4143106.25%
HUN220819C000420002022-07-29 10:55AM EDT42.000.100.000.250.00--121141.80%
HUN220819C000440002022-07-22 11:08AM EDT44.000.170.000.350.00--884167.58%
HUN220819C000450002022-07-05 11:08AM EDT45.000.050.000.450.00-401,452184.38%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN220819P000210002022-08-01 11:36AM EDT21.000.030.000.250.00--65160.16%
HUN220819P000220002022-07-21 10:11AM EDT22.000.100.000.350.00--125153.91%
HUN220819P000230002022-07-18 3:18PM EDT23.000.150.000.350.00--27135.94%
HUN220819P000240002022-08-01 3:49PM EDT24.000.100.000.050.00--3580.47%
HUN220819P000250002022-08-11 11:59AM EDT25.000.020.000.05-0.03-60.00%331067.97%
HUN220819P000260002022-08-11 11:59AM EDT26.000.040.000.05-0.02-33.33%815955.47%
HUN220819P000270002022-08-09 3:40PM EDT27.000.180.050.100.00-551,00554.30%
HUN220819P000280002022-08-11 10:14AM EDT28.000.150.050.15-0.10-40.00%359548.44%
HUN220819P000290002022-08-10 3:27PM EDT29.000.450.200.30-0.30-40.00%3170242.77%
HUN220819P000300002022-08-09 10:44AM EDT30.001.240.600.750.00-323746.09%
HUN220819P000310002022-08-03 3:02PM EDT31.002.351.251.400.00-13249.02%
HUN220819P000320002022-07-21 12:20PM EDT32.003.662.102.400.00--14456.06%
HUN220819P000330002022-08-11 10:37AM EDT33.003.053.003.30-1.05-25.61%227261.33%
HUN220819P000340002022-07-21 1:09PM EDT34.005.334.004.300.00--9174.02%
HUN220819P000350002022-07-18 9:30AM EDT35.006.155.005.300.00--1685.94%
HUN220819P000360002022-08-11 11:28AM EDT36.005.906.006.30-0.70-10.61%12396.88%