Huntsman Corporation (HUN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN230120C00015000 | 2022-04-14 11:29AM EST | 15.00 | 19.50 | 19.00 | 21.00 | 0.00 | - | 3 | 1 | 462.40% |
| HUN230120C00020000 | 2022-10-10 8:30AM EST | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| HUN230120C00022000 | 2022-11-11 3:11PM EST | 22.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUN230120C00023000 | 2022-10-07 12:09PM EST | 23.00 | 3.80 | 4.50 | 4.80 | 0.00 | - | 1 | 6 | 41.41% |
| HUN230120C00025000 | 2022-11-28 3:54PM EST | 25.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUN230120C00026000 | 2022-11-16 3:22PM EST | 26.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUN230120C00027000 | 2022-11-21 1:45PM EST | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HUN230120C00028000 | 2022-11-29 10:28AM EST | 28.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| HUN230120C00029000 | 2022-11-29 2:53PM EST | 29.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HUN230120C00030000 | 2022-11-29 2:23PM EST | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HUN230120C00031000 | 2022-11-29 12:04PM EST | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUN230120C00032000 | 2022-11-23 3:03PM EST | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUN230120C00033000 | 2022-11-22 1:19PM EST | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HUN230120C00035000 | 2022-11-29 1:31PM EST | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUN230120C00037000 | 2022-10-04 8:53AM EST | 37.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 799 | 25.00% |
| HUN230120C00040000 | 2022-11-16 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUN230120C00042000 | 2022-10-14 10:34AM EST | 42.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 4,290 | 63.09% |
| HUN230120C00045000 | 2022-11-11 10:21AM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUN230120C00050000 | 2022-11-11 2:12PM EST | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUN230120C00055000 | 2022-04-01 2:11PM EST | 55.00 | 0.66 | 0.15 | 0.00 | 0.00 | - | 1 | 4 | 85.94% |
| HUN230120C00060000 | 2022-09-15 12:09PM EST | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 25 | 98.83% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN230120P00015000 | 2022-11-02 2:35PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HUN230120P00017000 | 2022-11-18 3:19PM EST | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUN230120P00018000 | 2022-09-02 2:59PM EST | 18.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 1 | 25 | 91.60% |
| HUN230120P00020000 | 2022-11-18 3:19PM EST | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUN230120P00021000 | 2022-11-10 3:27PM EST | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| HUN230120P00022000 | 2022-11-28 1:56PM EST | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| HUN230120P00023000 | 2022-11-23 9:50AM EST | 23.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUN230120P00024000 | 2022-11-29 12:22PM EST | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUN230120P00025000 | 2022-11-29 2:32PM EST | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| HUN230120P00026000 | 2022-11-28 1:48PM EST | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUN230120P00027000 | 2022-11-29 2:12PM EST | 27.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| HUN230120P00028000 | 2022-11-28 3:50PM EST | 28.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUN230120P00029000 | 2022-11-28 10:53AM EST | 29.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUN230120P00030000 | 2022-11-22 11:00AM EST | 30.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HUN230120P00031000 | 2022-11-14 1:11PM EST | 31.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUN230120P00032000 | 2022-11-28 1:08PM EST | 32.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| HUN230120P00035000 | 2022-11-29 10:06AM EST | 35.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUN230120P00037000 | 2022-05-20 8:51AM EST | 37.00 | 5.20 | 9.10 | 9.80 | 0.00 | - | 2 | 110 | 61.62% |
| HUN230120P00040000 | 2022-10-04 9:26AM EST | 40.00 | 13.60 | 13.50 | 14.40 | 0.00 | - | 2 | 90 | 114.16% |
| HUN230120P00042000 | 2022-03-15 11:45AM EST | 42.00 | 7.70 | 9.00 | 9.40 | 0.00 | - | 14 | 49 | 0.00% |
| HUN230120P00045000 | 2022-04-29 9:25AM EST | 45.00 | 11.62 | 9.60 | 10.10 | 0.00 | - | 50 | 116 | 0.00% |
© 2022 Yahoo. All rights reserved.
