Huntsman Corporation (HUN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN250117C00013000 | 2024-06-10 9:37AM EDT | 13.00 | 11.00 | 8.30 | 9.20 | 0.00 | - | 1 | 5 | 0.00% |
| HUN250117C00018000 | 2024-07-01 2:15PM EDT | 18.00 | 4.95 | 3.80 | 7.80 | 0.00 | - | 1 | 275 | 81.93% |
| HUN250117C00020000 | 2024-07-15 11:34AM EDT | 20.00 | 3.50 | 4.00 | 5.10 | 0.00 | - | 10 | 128 | 52.10% |
| HUN250117C00022000 | 2024-07-09 10:05AM EDT | 22.00 | 1.83 | 2.70 | 2.85 | 0.00 | - | 2 | 9 | 33.06% |
| HUN250117C00023000 | 2024-07-05 3:50PM EDT | 23.00 | 1.30 | 2.20 | 2.25 | 0.00 | - | 2 | 38 | 31.86% |
| HUN250117C00024000 | 2024-07-10 11:51AM EDT | 24.00 | 0.90 | 1.65 | 1.75 | 0.00 | - | 1 | 2 | 31.08% |
| HUN250117C00025000 | 2024-07-26 1:59PM EDT | 25.00 | 1.25 | 1.25 | 1.35 | +0.10 | +8.70% | 182 | 879 | 30.69% |
| HUN250117C00026000 | 2024-07-26 1:32PM EDT | 26.00 | 0.95 | 0.95 | 1.05 | +0.05 | +5.56% | 200 | 2 | 30.79% |
| HUN250117C00027000 | 2024-07-24 10:30AM EDT | 27.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 3 | 480 | 30.71% |
| HUN250117C00028000 | 2024-07-11 12:16PM EDT | 28.00 | 0.30 | 0.50 | 0.60 | 0.00 | - | - | 2 | 30.62% |
| HUN250117C00029000 | 2024-07-15 10:01AM EDT | 29.00 | 0.25 | 0.30 | 0.50 | 0.00 | - | 1 | 2 | 31.74% |
| HUN250117C00030000 | 2024-07-11 10:57AM EDT | 30.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 1 | 733 | 32.32% |
| HUN250117C00032000 | 2024-07-23 2:47PM EDT | 32.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 20 | 924 | 33.15% |
| HUN250117C00035000 | 2024-04-22 1:13PM EDT | 35.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 1 | 693 | 54.88% |
| HUN250117C00037000 | 2024-04-26 12:54PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 58.25% |
| HUN250117C00040000 | 2024-06-27 9:30AM EDT | 40.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 46.78% |
| HUN250117C00045000 | 2023-09-06 9:33AM EDT | 45.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 24 | 56.64% |
| HUN250117C00047000 | 2023-11-20 4:45PM EDT | 47.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 55.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN250117P00013000 | 2024-07-05 10:01AM EDT | 13.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 5 | 7 | 73.14% |
| HUN250117P00015000 | 2024-05-14 3:34PM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 57.96% |
| HUN250117P00018000 | 2024-07-01 2:19PM EDT | 18.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 1 | 33 | 36.52% |
| HUN250117P00020000 | 2024-07-26 10:01AM EDT | 20.00 | 0.70 | 0.65 | 0.75 | +0.06 | +9.38% | 2 | 154 | 33.69% |
| HUN250117P00021000 | 2024-07-24 9:49AM EDT | 21.00 | 1.00 | 0.95 | 1.00 | 0.00 | - | 24 | 63 | 32.32% |
| HUN250117P00022000 | 2024-07-16 12:27PM EDT | 22.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 98 | 197 | 31.59% |
| HUN250117P00023000 | 2024-07-22 10:35AM EDT | 23.00 | 1.90 | 1.65 | 1.75 | 0.00 | - | 37 | 733 | 30.47% |
| HUN250117P00025000 | 2024-07-26 1:56PM EDT | 25.00 | 2.90 | 2.75 | 2.85 | +0.13 | +4.69% | 343 | 835 | 29.27% |
| HUN250117P00027000 | 2024-05-06 9:55AM EDT | 27.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 3 | 6 | 23.15% |
| HUN250117P00028000 | 2024-07-22 10:13AM EDT | 28.00 | 5.60 | 3.60 | 6.60 | 0.00 | - | - | 6 | 55.15% |
| HUN250117P00030000 | 2024-06-25 9:52AM EDT | 30.00 | 6.80 | 7.10 | 7.40 | 0.00 | - | 8 | 8 | 41.46% |
| HUN250117P00032000 | 2024-04-15 1:22PM EDT | 32.00 | 8.20 | 6.80 | 7.60 | 0.00 | - | 2 | 43 | 0.00% |
| HUN250117P00035000 | 2023-12-27 11:07AM EDT | 35.00 | 9.30 | 8.00 | 13.00 | 0.00 | - | 1 | 1 | 67.33% |
| HUN250117P00037000 | 2023-09-12 10:36AM EDT | 37.00 | 11.60 | 13.60 | 13.90 | 0.00 | - | 1 | 0 | 45.90% |
© 2024 Yahoo. All rights reserved.