UK markets closed
NIKKEI 225
26,677.80 -70.34 (-0.26%) HANG SENG
20,171.27 +59.17 (+0.29%) CRUDE OIL
110.72 +0.95 (+0.87%) GOLD FUTURES
1,852.90 -12.50 (-0.67%) DOW
32,240.19 +311.57 (+0.98%) BTC-GBP
23,737.25 +389.52 (+1.67%)
Huntsman Corporation (HUN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240119C00015000 | 2022-05-05 10:18AM EDT | 15.00 | 20.40 | 19.90 | 21.30 | 0.00 | - | 1 | 5 | 51.76% |
| HUN240119C00023000 | 2022-04-06 11:01AM EDT | 23.00 | 13.80 | 12.50 | 13.90 | 0.00 | - | 30 | 39 | 36.74% |
| HUN240119C00025000 | 2022-01-28 11:04AM EDT | 25.00 | 12.30 | 14.50 | 18.70 | 0.00 | - | 1 | 21 | 70.07% |
| HUN240119C00027000 | 2022-02-16 2:05PM EDT | 27.00 | 14.73 | 12.50 | 17.10 | 0.00 | - | 1 | 7 | 63.67% |
| HUN240119C00030000 | 2022-05-02 2:17PM EDT | 30.00 | 8.00 | 9.00 | 10.00 | 0.00 | - | 2 | 46 | 41.05% |
| HUN240119C00032000 | 2022-03-25 11:30AM EDT | 32.00 | 8.79 | 5.60 | 10.00 | 0.00 | - | 4 | 5 | 47.17% |
| HUN240119C00035000 | 2022-05-17 9:30AM EDT | 35.00 | 7.50 | 6.40 | 7.50 | 0.00 | - | 10 | 469 | 40.05% |
| HUN240119C00037000 | 2022-05-05 9:31AM EDT | 37.00 | 6.00 | 5.50 | 6.60 | 0.00 | - | 18 | 94 | 39.39% |
| HUN240119C00040000 | 2022-04-27 3:18PM EDT | 40.00 | 4.20 | 4.40 | 5.40 | 0.00 | - | 2 | 63 | 38.44% |
| HUN240119C00042000 | 2022-05-02 10:45AM EDT | 42.00 | 3.80 | 3.70 | 4.80 | 0.00 | - | 1 | 53 | 38.42% |
| HUN240119C00045000 | 2022-05-25 12:05PM EDT | 45.00 | 3.93 | 2.95 | 3.90 | +0.63 | +19.09% | 15 | 314 | 37.71% |
| HUN240119C00050000 | 2022-05-17 10:00AM EDT | 50.00 | 2.20 | 1.95 | 2.75 | 0.00 | - | 4 | 27 | 36.87% |
| HUN240119C00055000 | 2022-05-25 12:05PM EDT | 55.00 | 2.10 | 1.25 | 1.95 | +0.10 | +5.00% | 15 | 19 | 36.40% |
| HUN240119C00060000 | 2022-03-28 9:30AM EDT | 60.00 | 1.30 | 0.55 | 1.80 | 0.00 | - | 1 | 8 | 39.28% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240119P00015000 | 2021-12-28 10:30AM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HUN240119P00018000 | 2021-11-10 7:48AM EDT | 18.00 | 1.15 | 0.90 | 1.30 | 0.00 | - | 8 | 19 | 51.83% |
| HUN240119P00020000 | 2022-03-10 4:25PM EDT | 20.00 | 1.75 | 0.70 | 2.90 | 0.00 | - | 1 | 41 | 51.34% |
| HUN240119P00023000 | 2022-03-28 9:42AM EDT | 23.00 | 1.75 | 1.80 | 2.55 | 0.00 | - | 8 | 114 | 49.12% |
| HUN240119P00025000 | 2022-03-25 11:30AM EDT | 25.00 | 2.18 | 1.90 | 5.00 | 0.00 | - | 2 | 13 | 50.27% |
| HUN240119P00027000 | 2022-03-04 12:58PM EDT | 27.00 | 3.00 | 1.90 | 3.50 | 0.00 | - | 1 | 17 | 44.29% |
| HUN240119P00030000 | 2022-04-28 10:17AM EDT | 30.00 | 4.40 | 3.70 | 4.70 | 0.00 | - | 5 | 6 | 43.16% |
| HUN240119P00032000 | 2022-05-20 1:02PM EDT | 32.00 | 5.00 | 4.50 | 5.60 | 0.00 | - | 1 | 4 | 42.42% |
| HUN240119P00035000 | 2022-04-29 2:55PM EDT | 35.00 | 6.90 | 6.00 | 6.50 | 0.00 | - | 14 | 394 | 37.92% |
| HUN240119P00037000 | 2022-03-23 3:10PM EDT | 37.00 | 6.80 | 6.70 | 10.50 | 0.00 | - | 2 | 15 | 53.59% |
| HUN240119P00040000 | 2022-05-17 9:38AM EDT | 40.00 | 8.60 | 8.70 | 9.90 | 0.00 | - | 1 | 1 | 39.14% |
| HUN240119P00042000 | 2022-02-24 10:33AM EDT | 42.00 | 9.75 | 8.10 | 11.40 | 0.00 | - | - | 0 | 39.66% |
| HUN240119P00045000 | 2022-05-20 12:28PM EDT | 45.00 | 12.70 | 12.20 | 13.30 | 0.00 | - | 12 | 300 | 37.87% |
| HUN240119P00050000 | 2022-01-24 10:30AM EDT | 50.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
