UK Markets closed
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,535.61 +76.23 (+0.32%)
Huntsman Corporation (HUN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN230120C00020000 | 2021-12-17 11:12AM EDT | 20.00 | 12.62 | 15.60 | 16.30 | 0.00 | - | 1 | 2 | 58.35% |
| HUN230120C00023000 | 2021-12-27 3:54PM EDT | 23.00 | 11.30 | 12.40 | 13.60 | 0.00 | - | 5 | 5 | 58.64% |
| HUN230120C00025000 | 2022-01-05 3:40PM EDT | 25.00 | 11.80 | 11.40 | 11.70 | +1.10 | +10.28% | 3 | 15 | 51.93% |
| HUN230120C00027000 | 2022-01-05 3:51PM EDT | 27.00 | 10.10 | 9.80 | 10.10 | +0.60 | +6.32% | 4 | 253 | 49.27% |
| HUN230120C00030000 | 2022-01-05 1:22PM EDT | 30.00 | 8.37 | 7.60 | 8.00 | +0.23 | +2.83% | 1 | 1,093 | 47.06% |
| HUN230120C00032000 | 2022-01-04 2:50PM EDT | 32.00 | 6.73 | 6.30 | 6.80 | 0.00 | - | 2 | 130 | 46.24% |
| HUN230120C00035000 | 2022-01-05 1:59PM EDT | 35.00 | 5.42 | 4.60 | 5.00 | +0.34 | +6.69% | 14 | 594 | 43.02% |
| HUN230120C00037000 | 2022-01-04 11:04AM EDT | 37.00 | 4.06 | 3.40 | 4.20 | 0.00 | - | 2 | 371 | 43.14% |
| HUN230120C00040000 | 2022-01-05 2:24PM EDT | 40.00 | 3.16 | 2.55 | 3.10 | +0.10 | +3.27% | 134 | 23 | 42.31% |
| HUN230120C00042000 | 2022-01-03 3:11PM EDT | 42.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| HUN230120C00045000 | 2022-01-05 10:34AM EDT | 45.00 | 1.90 | 1.20 | 2.00 | +0.16 | +9.20% | 2 | 35 | 43.24% |
| HUN230120C00050000 | 2022-01-04 10:55AM EDT | 50.00 | 0.95 | 0.80 | 1.25 | 0.00 | - | 2 | 25 | 43.48% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN230120P00015000 | 2021-12-28 10:53AM EDT | 15.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| HUN230120P00018000 | 2021-10-28 12:33PM EDT | 18.00 | 0.54 | 0.40 | 1.15 | 0.00 | - | 3 | 15 | 69.04% |
| HUN230120P00020000 | 2021-12-27 11:16AM EDT | 20.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | - | 2 | 53.13% |
| HUN230120P00023000 | 2021-11-26 1:19PM EDT | 23.00 | 1.35 | 1.05 | 1.25 | 0.00 | - | 7 | 34 | 55.27% |
| HUN230120P00025000 | 2022-01-03 3:57PM EDT | 25.00 | 1.24 | 1.10 | 1.25 | 0.00 | - | 2 | 15 | 48.93% |
| HUN230120P00027000 | 2021-10-21 3:16PM EDT | 27.00 | 2.25 | 2.30 | 2.55 | 0.00 | - | - | 9 | 56.45% |
| HUN230120P00030000 | 2022-01-03 12:48PM EDT | 30.00 | 2.50 | 2.30 | 2.60 | 0.00 | - | 1 | 1,522 | 45.48% |
| HUN230120P00032000 | 2022-01-04 2:20PM EDT | 32.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 1 | 895 | 42.87% |
| HUN230120P00035000 | 2021-12-29 10:34AM EDT | 35.00 | 4.80 | 4.30 | 4.70 | 0.00 | - | 1 | 423 | 42.59% |
| HUN230120P00040000 | 2021-10-22 10:12AM EDT | 40.00 | 9.50 | 10.00 | 10.40 | 0.00 | - | 3 | 12 | 63.01% |
| HUN230120P00042000 | 2021-10-25 10:36AM EDT | 42.00 | 11.10 | 11.30 | 11.90 | 0.00 | - | 6 | 11 | 62.84% |
| HUN230120P00045000 | 2021-10-26 11:23AM EDT | 45.00 | 13.80 | 14.00 | 14.40 | 0.00 | - | 26 | 34 | 66.04% |
© 2022 Yahoo. All rights reserved.
