Huntsman Corporation (HUN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240816C00017000 | 2024-05-03 9:36AM EDT | 17.00 | 8.10 | 7.30 | 10.10 | 0.00 | - | 3 | 2 | 256.06% |
| HUN240816C00018000 | 2024-05-03 9:37AM EDT | 18.00 | 7.30 | 6.50 | 9.10 | 0.00 | - | 9 | 6 | 236.52% |
| HUN240816C00019000 | 2024-07-22 3:46PM EDT | 19.00 | 4.30 | 4.10 | 6.40 | 0.00 | - | 2 | 11 | 120.90% |
| HUN240816C00020000 | 2024-07-22 12:27PM EDT | 20.00 | 3.30 | 1.80 | 4.60 | 0.00 | - | 2 | 9 | 122.95% |
| HUN240816C00021000 | 2024-07-17 10:00AM EDT | 21.00 | 3.10 | 2.50 | 3.90 | 0.00 | - | 10 | 24 | 81.84% |
| HUN240816C00022000 | 2024-07-25 3:47PM EDT | 22.00 | 1.60 | 1.65 | 2.80 | 0.00 | - | 15 | 3,689 | 64.94% |
| HUN240816C00023000 | 2024-07-26 3:56PM EDT | 23.00 | 1.05 | 1.05 | 1.10 | +0.19 | +22.09% | 64 | 2,821 | 39.65% |
| HUN240816C00024000 | 2024-07-26 3:50PM EDT | 24.00 | 0.55 | 0.55 | 0.60 | +0.10 | +22.22% | 81 | 4,187 | 38.09% |
| HUN240816C00025000 | 2024-07-26 2:52PM EDT | 25.00 | 0.25 | 0.25 | 0.30 | +0.03 | +13.64% | 85 | 1,958 | 37.79% |
| HUN240816C00026000 | 2024-07-25 2:44PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 275 | 38.87% |
| HUN240816C00027000 | 2024-07-26 9:35AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 288 | 43.16% |
| HUN240816C00028000 | 2024-07-22 12:30PM EDT | 28.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 1 | 76 | 50.98% |
| HUN240816C00029000 | 2024-07-15 9:37AM EDT | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 214 | 58.40% |
| HUN240816C00030000 | 2024-07-23 12:35PM EDT | 30.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 178 | 450 | 71.48% |
| HUN240816C00031000 | 2024-07-18 3:31PM EDT | 31.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 39 | 108.59% |
| HUN240816C00032000 | 2024-07-17 12:21PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 42 | 68.75% |
| HUN240816C00033000 | 2024-04-02 9:30AM EDT | 33.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 14 | 154.49% |
| HUN240816C00034000 | 2024-06-25 11:16AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 120.51% |
| HUN240816C00035000 | 2024-03-07 4:19PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 114.65% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240816P00017000 | 2024-02-08 10:39AM EDT | 17.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 119.34% |
| HUN240816P00018000 | 2024-07-02 9:30AM EDT | 18.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 91.21% |
| HUN240816P00019000 | 2024-06-21 2:16PM EDT | 19.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 6 | 79.30% |
| HUN240816P00020000 | 2024-07-25 11:56AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 225 | 48.24% |
| HUN240816P00021000 | 2024-07-25 1:19PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 118 | 41.21% |
| HUN240816P00022000 | 2024-07-26 3:15PM EDT | 22.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 51 | 22,733 | 37.70% |
| HUN240816P00023000 | 2024-07-26 3:05PM EDT | 23.00 | 0.60 | 0.55 | 0.60 | -0.25 | -29.41% | 87 | 331 | 35.55% |
| HUN240816P00024000 | 2024-07-26 12:02PM EDT | 24.00 | 1.10 | 1.05 | 1.15 | -0.10 | -8.33% | 14 | 70 | 36.23% |
| HUN240816P00025000 | 2024-07-01 2:02PM EDT | 25.00 | 2.66 | 0.70 | 1.90 | 0.00 | - | 10 | 188 | 38.38% |
| HUN240816P00026000 | 2024-07-03 9:30AM EDT | 26.00 | 3.40 | 0.70 | 4.60 | 0.00 | - | 1 | 0 | 133.40% |
| HUN240816P00027000 | 2024-04-29 9:42AM EDT | 27.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| HUN240816P00028000 | 2024-05-09 3:52PM EDT | 28.00 | 3.30 | 4.10 | 4.90 | 0.00 | - | 1 | 31 | 69.73% |
| HUN240816P00029000 | 2024-04-24 9:57AM EDT | 29.00 | 5.10 | 3.70 | 4.60 | 0.00 | - | 5 | 22 | 0.00% |
| HUN240816P00030000 | 2024-04-17 9:48AM EDT | 30.00 | 6.00 | 4.80 | 5.20 | 0.00 | - | 11 | 31 | 0.00% |
| HUN240816P00031000 | 2024-03-28 10:13AM EDT | 31.00 | 4.70 | 6.70 | 7.20 | 0.00 | - | 4 | 13 | 0.00% |
| HUN240816P00032000 | 2024-03-11 9:58AM EDT | 32.00 | 5.90 | 6.70 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.