Huntsman Corporation (HUN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN221118C00020000 | 2022-07-14 3:06PM EDT | 20.00 | 8.80 | 8.20 | 12.30 | 0.00 | - | - | 0 | 54.10% |
| HUN221118C00021000 | 2022-07-29 2:46PM EDT | 21.00 | 8.70 | 8.90 | 9.50 | 0.00 | - | 2 | 1 | 59.86% |
| HUN221118C00023000 | 2022-06-23 2:08PM EDT | 23.00 | 5.60 | 6.40 | 6.90 | 0.00 | - | - | 1 | 0.00% |
| HUN221118C00025000 | 2022-07-25 1:46PM EDT | 25.00 | 5.00 | 5.50 | 5.80 | 0.00 | - | - | 1 | 44.87% |
| HUN221118C00029000 | 2022-08-04 11:43AM EDT | 29.00 | 2.20 | 2.60 | 2.85 | 0.00 | - | 1 | 20 | 37.92% |
| HUN221118C00030000 | 2022-08-11 11:28AM EDT | 30.00 | 2.30 | 2.10 | 2.30 | 0.00 | - | 5 | 55 | 37.06% |
| HUN221118C00031000 | 2022-08-05 10:28AM EDT | 31.00 | 1.40 | 1.55 | 1.85 | 0.00 | - | 2 | 6 | 36.74% |
| HUN221118C00032000 | 2022-08-10 3:46PM EDT | 32.00 | 1.10 | 1.15 | 1.50 | 0.00 | - | 1 | 12 | 36.99% |
| HUN221118C00033000 | 2022-08-11 10:05AM EDT | 33.00 | 1.00 | 0.90 | 1.20 | 0.00 | - | 23 | 1,837 | 37.09% |
| HUN221118C00034000 | 2022-07-19 10:09AM EDT | 34.00 | 1.20 | 0.70 | 0.90 | 0.00 | - | 37 | 51 | 36.18% |
| HUN221118C00035000 | 2022-08-11 10:41AM EDT | 35.00 | 0.64 | 0.50 | 0.65 | 0.00 | - | 52 | 5,266 | 35.16% |
| HUN221118C00036000 | 2022-08-10 9:38AM EDT | 36.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 2 | 37 | 35.30% |
| HUN221118C00037000 | 2022-08-02 1:02PM EDT | 37.00 | 0.55 | 0.20 | 0.65 | 0.00 | - | 2 | 43 | 42.19% |
| HUN221118C00038000 | 2022-06-28 9:53AM EDT | 38.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 5 | 38 | 38.92% |
| HUN221118C00039000 | 2022-08-10 9:42AM EDT | 39.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 90 | 36.82% |
| HUN221118C00040000 | 2022-08-12 2:50PM EDT | 40.00 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 3 | 140 | 39.36% |
| HUN221118C00041000 | 2022-07-15 3:49PM EDT | 41.00 | 0.34 | 0.05 | 0.25 | 0.00 | - | 12 | 72 | 41.80% |
| HUN221118C00042000 | 2022-06-21 10:04AM EDT | 42.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 65 | 59.47% |
| HUN221118C00043000 | 2022-05-20 11:37AM EDT | 43.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 3 | 4 | 71.00% |
| HUN221118C00044000 | 2022-04-07 2:00PM EDT | 44.00 | 1.05 | 0.65 | 1.05 | 0.00 | - | 4 | 4 | 67.19% |
| HUN221118C00045000 | 2022-08-02 1:02PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 492 | 45.61% |
| HUN221118C00048000 | 2022-04-26 2:02PM EDT | 48.00 | 0.33 | 0.40 | 0.70 | 0.00 | - | - | 1 | 67.92% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN221118P00015000 | 2022-07-25 2:11PM EDT | 15.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 1 | 83.20% |
| HUN221118P00020000 | 2022-08-04 9:58AM EDT | 20.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 52.93% |
| HUN221118P00022000 | 2022-07-12 11:48AM EDT | 22.00 | 0.61 | 0.25 | 0.35 | 0.00 | - | 4 | 13 | 49.41% |
| HUN221118P00023000 | 2022-07-06 11:55AM EDT | 23.00 | 1.10 | 0.45 | 0.65 | 0.00 | - | 8 | 6 | 50.78% |
| HUN221118P00024000 | 2022-07-18 10:51AM EDT | 24.00 | 0.85 | 0.35 | 0.60 | 0.00 | - | - | 22 | 46.39% |
| HUN221118P00025000 | 2022-08-03 11:08AM EDT | 25.00 | 1.05 | 0.50 | 0.70 | 0.00 | - | 40 | 280 | 43.16% |
| HUN221118P00026000 | 2022-07-26 11:54AM EDT | 26.00 | 1.40 | 0.75 | 0.90 | 0.00 | - | 58 | 113 | 41.70% |
| HUN221118P00027000 | 2022-07-18 10:49AM EDT | 27.00 | 1.65 | 0.95 | 1.10 | 0.00 | - | 18 | 221 | 39.40% |
| HUN221118P00028000 | 2022-08-11 2:27PM EDT | 28.00 | 1.37 | 1.20 | 1.45 | 0.00 | - | 23 | 309 | 39.06% |
| HUN221118P00029000 | 2022-08-11 9:53AM EDT | 29.00 | 1.83 | 1.60 | 1.80 | 0.00 | - | 1 | 275 | 37.60% |
| HUN221118P00030000 | 2022-08-12 3:53PM EDT | 30.00 | 2.20 | 2.10 | 2.25 | -0.10 | -4.35% | 1 | 311 | 36.77% |
| HUN221118P00031000 | 2022-08-11 10:06AM EDT | 31.00 | 2.80 | 2.55 | 2.85 | 0.00 | - | 21 | 31 | 37.26% |
| HUN221118P00032000 | 2022-07-06 1:59PM EDT | 32.00 | 5.50 | 4.00 | 4.20 | 0.00 | - | 2 | 12 | 49.02% |
| HUN221118P00033000 | 2022-06-27 9:30AM EDT | 33.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| HUN221118P00034000 | 2022-05-23 10:14AM EDT | 34.00 | 3.10 | 6.30 | 6.70 | 0.00 | - | - | 23 | 64.50% |
| HUN221118P00035000 | 2022-07-19 11:10AM EDT | 35.00 | 5.80 | 5.40 | 5.70 | 0.00 | - | 5 | 56 | 36.87% |
© 2022 Yahoo. All rights reserved.
