UK markets closed

Huntsman Corporation (HUN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.14+0.53 (+2.17%)
As of 02:19PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN240119C000150002023-08-14 10:11AM EST15.0012.6010.1010.400.00-17527883.20%
HUN240119C000170002023-10-30 10:26AM EST17.006.407.008.700.00-1299.95%
HUN240119C000200002023-11-29 1:14PM EST20.004.934.005.500.00-202158.59%
HUN240119C000210002023-11-29 1:21PM EST21.003.903.104.700.00-13958.50%
HUN240119C000220002023-09-20 8:37AM EST22.004.101.902.500.00-5550.00%
HUN240119C000230002023-11-28 10:55AM EST23.001.852.152.550.00-113833.50%
HUN240119C000240002023-11-28 3:52PM EST24.001.051.451.700.00-312928.52%
HUN240119C000250002023-11-29 11:17AM EST25.000.800.851.000.00-664025.15%
HUN240119C000260002023-11-27 1:12PM EST26.000.600.450.600.00-22,57325.73%
HUN240119C000270002023-12-01 11:11AM EST27.000.160.200.25-0.08-33.33%522623.05%
HUN240119C000280002023-11-22 11:36AM EST28.000.090.050.200.00-114427.54%
HUN240119C000290002023-11-24 9:44AM EST29.000.050.000.200.00-16133.20%
HUN240119C000300002023-11-30 1:11PM EST30.000.040.000.050.00-121,82427.93%
HUN240119C000310002023-11-01 9:25AM EST31.000.050.000.000.00-93212.50%
HUN240119C000320002023-11-29 12:42PM EST32.000.050.000.050.00-757935.74%
HUN240119C000330002023-10-24 9:54AM EST33.000.180.000.150.00-11648.83%
HUN240119C000340002023-08-22 12:02PM EST34.000.250.000.150.00-9852.73%
HUN240119C000350002023-11-29 1:32PM EST35.000.030.000.150.00-11,53456.54%
HUN240119C000360002023-09-27 11:58AM EST36.000.050.000.150.00-21152.73%
HUN240119C000370002023-09-27 11:57AM EST37.000.100.000.150.00-240255.86%
HUN240119C000400002023-08-29 12:32PM EST40.000.040.000.100.00-1020960.55%
HUN240119C000420002023-09-25 10:16AM EST42.000.050.000.250.00-510676.37%
HUN240119C000450002023-11-30 12:27PM EST45.000.050.050.050.00-220773.05%
HUN240119C000500002023-06-13 2:48PM EST50.000.040.000.100.00-21983.59%
HUN240119C000550002023-05-04 2:47PM EST55.000.050.000.100.00-12792.97%
HUN240119C000600002023-01-09 12:52PM EST60.000.100.000.450.00-137127.15%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN240119P000150002023-11-08 3:39PM EST15.000.050.000.100.00-13671.48%
HUN240119P000170002023-10-31 12:37PM EST17.000.100.000.100.00-71756.25%
HUN240119P000180002023-10-31 12:37PM EST18.000.150.000.100.00-34056.06%
HUN240119P000190002023-11-01 8:35AM EST19.000.350.000.000.00-5625.00%
HUN240119P000200002023-11-27 9:31AM EST20.000.090.000.100.00-114041.21%
HUN240119P000210002023-11-20 9:43AM EST21.000.200.050.200.00-52440.92%
HUN240119P000220002023-11-27 9:31AM EST22.000.170.100.250.00-117,05235.45%
HUN240119P000230002023-11-29 3:44PM EST23.000.350.200.400.00-21,20533.01%
HUN240119P000240002023-12-01 10:04AM EST24.000.600.400.60-0.05-7.69%341829.59%
HUN240119P000250002023-12-01 10:48AM EST25.001.050.850.95+0.05+5.00%236827.44%
HUN240119P000260002023-11-24 12:49PM EST26.001.351.401.550.00-313328.13%
HUN240119P000270002023-11-13 3:53PM EST27.003.201.903.300.00-578758.50%
HUN240119P000280002023-10-26 12:02PM EST28.005.072.553.200.00-12033.01%
HUN240119P000290002023-08-28 10:35AM EST29.002.855.305.500.00-11577.73%
HUN240119P000300002023-09-21 8:33AM EST30.005.506.606.800.00-50193.55%
HUN240119P000310002023-07-06 9:57AM EST31.005.203.303.500.00--30.00%
HUN240119P000320002023-07-07 9:20AM EST32.005.304.004.300.00-12590.00%
HUN240119P000330002023-10-18 9:19AM EST33.009.100.000.000.00--00.00%
HUN240119P000350002023-06-29 9:59AM EST35.007.825.505.900.00-1400.00%
HUN240119P000370002023-01-27 10:45AM EST37.006.608.108.500.00-1540.00%
HUN240119P000400002022-09-20 12:33PM EST40.0015.4013.6014.400.00-120.00%
HUN240119P000420002022-02-24 9:33AM EST42.009.758.1011.400.00--00.00%
HUN240119P000450002023-01-09 1:51PM EST45.0013.9012.8013.500.00-110.00%
HUN240119P000500002022-01-24 9:30AM EST50.0017.100.000.000.00--20.00%