Huntsman Corporation (HUN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.57-0.43 (-1.30%)
At close: 1:00PM EST
31.89 -0.68 (-2.09%)
After hours: 04:27PM EST
After hours: 04:27PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN211217C00025000 | 2021-11-03 9:47AM EST | 25.00 | 8.90 | 7.20 | 8.30 | 0.00 | - | 1 | 0 | 76.95% |
| HUN211217C00026000 | 2021-10-29 8:34AM EST | 26.00 | 6.90 | 6.50 | 6.80 | 0.00 | - | 4 | 0 | 56.64% |
| HUN211217C00027000 | 2021-11-22 2:06PM EST | 27.00 | 6.20 | 5.30 | 5.90 | 0.00 | - | 2 | 3 | 70.02% |
| HUN211217C00029000 | 2021-11-19 3:11PM EST | 29.00 | 3.25 | 3.40 | 3.90 | 0.00 | - | 7 | 9 | 50.20% |
| HUN211217C00030000 | 2021-11-26 9:30AM EST | 30.00 | 2.50 | 2.65 | 2.95 | -0.05 | -1.96% | 1 | 50 | 42.58% |
| HUN211217C00031000 | 2021-11-19 12:00PM EST | 31.00 | 2.09 | 2.00 | 2.20 | 0.00 | - | 10 | 42 | 41.50% |
| HUN211217C00032000 | 2021-11-26 11:24AM EST | 32.00 | 1.05 | 1.30 | 1.50 | -0.57 | -35.19% | 55 | 93 | 38.67% |
| HUN211217C00033000 | 2021-11-26 12:52PM EST | 33.00 | 0.84 | 0.80 | 0.95 | -0.09 | -9.68% | 7 | 2,562 | 36.72% |
| HUN211217C00034000 | 2021-11-23 3:20PM EST | 34.00 | 0.61 | 0.45 | 0.60 | 0.00 | - | 8 | 2,866 | 37.06% |
| HUN211217C00035000 | 2021-11-26 9:30AM EST | 35.00 | 0.20 | 0.20 | 0.35 | -0.15 | -42.86% | 2 | 2,091 | 36.87% |
| HUN211217C00036000 | 2021-11-22 11:54AM EST | 36.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 12 | 35 | 37.21% |
| HUN211217C00037000 | 2021-11-11 9:38AM EST | 37.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 40.53% |
| HUN211217C00038000 | 2021-11-23 1:58PM EST | 38.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 3 | 42.38% |
| HUN211217C00039000 | 2021-11-16 12:57PM EST | 39.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 40 | 41 | 50.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN211217P00025000 | 2021-11-18 11:11AM EST | 25.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 2 | 70.90% |
| HUN211217P00027000 | 2021-11-08 11:16AM EST | 27.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 20 | 21 | 58.59% |
| HUN211217P00028000 | 2021-11-26 10:57AM EST | 28.00 | 0.15 | 0.00 | 0.20 | -0.12 | -44.44% | 1 | 1 | 51.56% |
| HUN211217P00029000 | 2021-11-24 3:11PM EST | 29.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 1 | 4,030 | 48.54% |
| HUN211217P00030000 | 2021-11-26 10:39AM EST | 30.00 | 0.40 | 0.25 | 0.45 | +0.20 | +100.00% | 8 | 4,488 | 45.70% |
| HUN211217P00031000 | 2021-11-24 3:53PM EST | 31.00 | 0.31 | 0.55 | 0.70 | 0.00 | - | 2 | 40 | 44.14% |
| HUN211217P00032000 | 2021-11-26 11:35AM EST | 32.00 | 1.25 | 0.90 | 1.00 | +0.65 | +108.33% | 6 | 147 | 40.97% |
| HUN211217P00033000 | 2021-11-24 2:04PM EST | 33.00 | 1.05 | 1.40 | 1.55 | 0.00 | - | 22 | 136 | 42.24% |
| HUN211217P00034000 | 2021-11-19 3:56PM EST | 34.00 | 2.35 | 2.05 | 2.25 | 0.00 | - | 3 | 65 | 44.68% |
| HUN211217P00035000 | 2021-11-24 10:20AM EST | 35.00 | 2.45 | 2.80 | 3.00 | 0.00 | - | 2 | 2 | 45.80% |
| HUN211217P00040000 | 2021-11-10 12:49PM EST | 40.00 | 6.83 | 7.40 | 8.00 | 0.00 | - | - | 2 | 66.60% |
© 2021 Yahoo. All rights reserved.
