UK markets open in 6 hours 6 minutes
NIKKEI 225
26,611.39 -542.44 (-2.00%) HANG SENG
17,933.27 -214.63 (-1.18%) CRUDE OIL
79.40 +0.66 (+0.84%) GOLD FUTURES
1,646.50 -9.10 (-0.55%) DOW
29,590.41 -486.29 (-1.62%) BTC-GBP
17,561.03 -210.34 (-1.18%)
Huntsman Corporation (HUN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN221021C00015000 | 2022-09-23 2:12PM EDT | 15.00 | 8.80 | 8.80 | 9.10 | -0.70 | -7.37% | 4 | 6 | 50.00% |
| HUN221021C00023000 | 2022-09-22 11:00AM EDT | 23.00 | 2.15 | 1.60 | 1.80 | +2.15 | - | - | 2 | 50.78% |
| HUN221021C00024000 | 2022-09-23 2:40PM EDT | 24.00 | 1.01 | 1.05 | 1.20 | -0.44 | -30.34% | 19 | 4 | 48.05% |
| HUN221021C00025000 | 2022-09-23 2:58PM EDT | 25.00 | 0.55 | 0.60 | 0.75 | -0.45 | -45.00% | 44 | 49 | 46.19% |
| HUN221021C00026000 | 2022-09-23 11:39AM EDT | 26.00 | 0.32 | 0.30 | 0.45 | -0.28 | -46.67% | 9 | 189 | 45.51% |
| HUN221021C00027000 | 2022-09-23 11:09AM EDT | 27.00 | 0.19 | 0.15 | 0.25 | -0.13 | -40.62% | 2 | 140 | 44.73% |
| HUN221021C00028000 | 2022-09-22 2:55PM EDT | 28.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 102 | 45.70% |
| HUN221021C00029000 | 2022-09-23 3:56PM EDT | 29.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 1 | 515 | 48.05% |
| HUN221021C00030000 | 2022-09-23 12:28PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 2 | 659 | 51.17% |
| HUN221021C00031000 | 2022-09-20 3:26PM EDT | 31.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 56.84% |
| HUN221021C00032000 | 2022-09-19 9:30AM EDT | 32.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 137 | 62.11% |
| HUN221021C00033000 | 2022-09-19 10:41AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 48 | 202 | 62.89% |
| HUN221021C00034000 | 2022-08-31 12:21PM EDT | 34.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 67.58% |
| HUN221021C00035000 | 2022-08-29 11:41AM EDT | 35.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 202 | 71.88% |
| HUN221021C00036000 | 2022-08-10 9:45AM EDT | 36.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 114.26% |
| HUN221021C00037000 | 2022-08-17 2:14PM EDT | 37.00 | 0.21 | 0.00 | 2.95 | 0.00 | - | 2 | 7 | 183.79% |
| HUN221021C00038000 | 2022-08-22 10:36AM EDT | 38.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 115.82% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN221021P00015000 | 2022-09-19 9:35AM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 91.80% |
| HUN221021P00020000 | 2022-09-23 2:44PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 4 | 306 | 53.13% |
| HUN221021P00021000 | 2022-09-22 9:43AM EDT | 21.00 | 0.20 | 0.15 | 0.30 | +0.20 | - | - | 1 | 52.93% |
| HUN221021P00022000 | 2022-09-23 3:52PM EDT | 22.00 | 0.35 | 0.35 | 0.45 | +0.09 | +34.62% | 9 | 303 | 48.15% |
| HUN221021P00023000 | 2022-09-23 11:39AM EDT | 23.00 | 0.80 | 0.60 | 0.80 | +0.25 | +45.45% | 12 | 526 | 48.73% |
| HUN221021P00024000 | 2022-09-23 3:04PM EDT | 24.00 | 1.30 | 1.05 | 1.20 | +0.45 | +52.94% | 44 | 486 | 46.05% |
| HUN221021P00025000 | 2022-09-23 10:49AM EDT | 25.00 | 1.75 | 1.60 | 1.75 | +0.45 | +34.62% | 3 | 461 | 44.14% |
| HUN221021P00026000 | 2022-09-23 9:30AM EDT | 26.00 | 2.11 | 2.30 | 2.50 | +0.46 | +27.88% | 1 | 169 | 45.51% |
| HUN221021P00027000 | 2022-09-23 2:34PM EDT | 27.00 | 3.40 | 3.10 | 3.40 | +0.81 | +31.27% | 3 | 1,324 | 50.49% |
| HUN221021P00028000 | 2022-09-23 10:39AM EDT | 28.00 | 4.31 | 4.00 | 4.30 | +1.63 | +60.82% | 1 | 38 | 53.13% |
| HUN221021P00029000 | 2022-09-22 2:13PM EDT | 29.00 | 4.50 | 5.00 | 5.20 | 0.00 | - | 1 | 46 | 52.93% |
| HUN221021P00030000 | 2022-09-13 3:45PM EDT | 30.00 | 4.00 | 5.90 | 6.30 | 0.00 | - | 1 | 31 | 67.97% |
| HUN221021P00031000 | 2022-08-31 12:36PM EDT | 31.00 | 3.33 | 6.90 | 7.30 | 0.00 | - | 4 | 6 | 52.73% |
| HUN221021P00032000 | 2022-09-19 12:42PM EDT | 32.00 | 6.46 | 7.90 | 8.30 | 0.00 | - | 1 | 0 | 57.81% |
| HUN221021P00033000 | 2022-09-14 9:37AM EDT | 33.00 | 6.90 | 8.90 | 9.20 | 0.00 | - | 1 | 0 | 77.34% |
| HUN221021P00034000 | 2022-07-21 1:09PM EDT | 34.00 | 5.78 | 3.80 | 4.30 | 0.00 | - | 5 | 5 | 0.00% |
| HUN221021P00035000 | 2022-08-16 10:45AM EDT | 35.00 | 5.40 | 8.10 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| HUN221021P00040000 | 2022-08-16 11:57AM EDT | 40.00 | 9.80 | 13.20 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
