UK markets open in 6 hours 6 minutes

Huntsman Corporation (HUN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.95-0.71 (-2.88%)
At close: 04:00PM EDT
23.95 0.00 (0.00%)
After hours: 05:07PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN221021C000150002022-09-23 2:12PM EDT15.008.808.809.10-0.70-7.37%4650.00%
HUN221021C000230002022-09-22 11:00AM EDT23.002.151.601.80+2.15--250.78%
HUN221021C000240002022-09-23 2:40PM EDT24.001.011.051.20-0.44-30.34%19448.05%
HUN221021C000250002022-09-23 2:58PM EDT25.000.550.600.75-0.45-45.00%444946.19%
HUN221021C000260002022-09-23 11:39AM EDT26.000.320.300.45-0.28-46.67%918945.51%
HUN221021C000270002022-09-23 11:09AM EDT27.000.190.150.25-0.13-40.62%214044.73%
HUN221021C000280002022-09-22 2:55PM EDT28.000.190.050.150.00-110245.70%
HUN221021C000290002022-09-23 3:56PM EDT29.000.100.000.10-0.02-16.67%151548.05%
HUN221021C000300002022-09-23 12:28PM EDT30.000.080.000.15+0.03+60.00%265951.17%
HUN221021C000310002022-09-20 3:26PM EDT31.000.080.000.150.00-13956.84%
HUN221021C000320002022-09-19 9:30AM EDT32.000.150.000.150.00-113762.11%
HUN221021C000330002022-09-19 10:41AM EDT33.000.050.000.100.00-4820262.89%
HUN221021C000340002022-08-31 12:21PM EDT34.000.210.000.100.00-22167.58%
HUN221021C000350002022-08-29 11:41AM EDT35.000.250.000.100.00-1020271.88%
HUN221021C000360002022-08-10 9:45AM EDT36.000.250.000.750.00-414114.26%
HUN221021C000370002022-08-17 2:14PM EDT37.000.210.002.950.00-27183.79%
HUN221021C000380002022-08-22 10:36AM EDT38.000.070.000.550.00-11115.82%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN221021P000150002022-09-19 9:35AM EDT15.000.030.000.100.00-2591.80%
HUN221021P000200002022-09-23 2:44PM EDT20.000.150.050.15+0.04+36.36%430653.13%
HUN221021P000210002022-09-22 9:43AM EDT21.000.200.150.30+0.20--152.93%
HUN221021P000220002022-09-23 3:52PM EDT22.000.350.350.45+0.09+34.62%930348.15%
HUN221021P000230002022-09-23 11:39AM EDT23.000.800.600.80+0.25+45.45%1252648.73%
HUN221021P000240002022-09-23 3:04PM EDT24.001.301.051.20+0.45+52.94%4448646.05%
HUN221021P000250002022-09-23 10:49AM EDT25.001.751.601.75+0.45+34.62%346144.14%
HUN221021P000260002022-09-23 9:30AM EDT26.002.112.302.50+0.46+27.88%116945.51%
HUN221021P000270002022-09-23 2:34PM EDT27.003.403.103.40+0.81+31.27%31,32450.49%
HUN221021P000280002022-09-23 10:39AM EDT28.004.314.004.30+1.63+60.82%13853.13%
HUN221021P000290002022-09-22 2:13PM EDT29.004.505.005.200.00-14652.93%
HUN221021P000300002022-09-13 3:45PM EDT30.004.005.906.300.00-13167.97%
HUN221021P000310002022-08-31 12:36PM EDT31.003.336.907.300.00-4652.73%
HUN221021P000320002022-09-19 12:42PM EDT32.006.467.908.300.00-1057.81%
HUN221021P000330002022-09-14 9:37AM EDT33.006.908.909.200.00-1077.34%
HUN221021P000340002022-07-21 1:09PM EDT34.005.783.804.300.00-550.00%
HUN221021P000350002022-08-16 10:45AM EDT35.005.408.108.500.00-110.00%
HUN221021P000400002022-08-16 11:57AM EDT40.009.8013.2014.000.00-100.00%