UK markets closed

Huntsman Corporation (HUN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.51-0.79 (-2.25%)
As of 02:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN220520C000200002022-04-28 9:37AM EDT20.0015.0014.5014.800.00-11606.25%
HUN220520C000220002021-12-13 1:02AM EDT22.0010.700.000.000.00--00.00%
HUN220520C000240002021-11-16 4:39PM EDT24.009.858.909.400.00--10.00%
HUN220520C000250002022-01-12 12:35PM EDT25.0012.0011.5012.400.00-122992.58%
HUN220520C000260002022-05-19 2:17PM EDT26.009.708.608.800.00-1010375.00%
HUN220520C000270002022-04-21 10:12AM EDT27.008.907.507.800.00-114311.72%
HUN220520C000280002022-05-16 11:09AM EDT28.006.956.506.900.00-66295.31%
HUN220520C000290002022-04-29 10:10AM EDT29.006.105.605.800.00-2026256.25%
HUN220520C000300002022-05-19 12:14PM EDT30.005.504.504.800.00-247201.17%
HUN220520C000310002022-05-02 2:22PM EDT31.002.653.503.800.00-2028164.84%
HUN220520C000320002022-05-20 12:38PM EDT32.002.852.552.80-0.97-25.39%5194134.38%
HUN220520C000330002022-05-19 1:29PM EDT33.002.551.601.800.00-4249100.39%
HUN220520C000340002022-05-20 12:02PM EDT34.001.010.550.80-0.58-36.48%2728151.56%
HUN220520C000350002022-05-20 11:39AM EDT35.000.200.000.10-0.48-70.59%2371,03338.67%
HUN220520C000360002022-05-20 9:57AM EDT36.000.050.000.15-0.30-85.71%591068.75%
HUN220520C000370002022-05-20 12:18PM EDT37.000.030.000.05-0.20-86.96%4855477.34%
HUN220520C000380002022-05-19 11:19AM EDT38.000.050.000.200.00-1509134.38%
HUN220520C000390002022-05-18 9:30AM EDT39.000.050.000.100.00-1688139.06%
HUN220520C000400002022-05-19 9:30AM EDT40.000.030.000.050.00-42,583142.19%
HUN220520C000410002022-05-19 1:24PM EDT41.000.030.000.050.00-1376162.50%
HUN220520C000420002022-05-12 12:53PM EDT42.000.050.000.050.00-10956181.25%
HUN220520C000430002022-05-10 10:44AM EDT43.000.200.000.650.00-6294331.64%
HUN220520C000440002022-03-21 3:14PM EDT44.000.750.000.150.00-839257.81%
HUN220520C000450002022-05-16 1:10PM EDT45.000.290.000.750.00-2123392.97%
HUN220520C000460002022-03-01 10:30AM EDT46.000.850.050.300.00-531346.88%
HUN220520C000470002022-04-14 12:02PM EDT47.000.100.300.200.00-1250396.48%
HUN220520C000480002022-03-24 11:19AM EDT48.000.300.000.250.00-2034360.94%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN220520P000180002022-01-27 2:24PM EDT18.000.050.000.100.00--10593.75%
HUN220520P000190002022-03-14 12:04AM EDT19.000.05-0.000.00--050.00%
HUN220520P000200002021-12-03 1:33PM EDT20.000.320.002.450.00-10151,060.16%
HUN220520P000210002021-10-18 12:55PM EDT21.000.300.200.350.00-110641.41%
HUN220520P000220002021-10-22 10:11AM EDT22.000.300.300.400.00-228627.34%
HUN220520P000230002022-05-03 2:33PM EDT23.000.050.000.650.00-229565.63%
HUN220520P000240002022-05-09 10:14AM EDT24.000.040.000.750.00-2046538.28%
HUN220520P000250002021-12-20 3:32PM EDT25.000.650.250.350.00-214461.72%
HUN220520P000260002022-04-19 3:20PM EDT26.000.140.000.450.00-25387.50%
HUN220520P000270002022-04-28 12:37PM EDT27.000.100.000.350.00-183325.78%
HUN220520P000280002022-04-26 1:06PM EDT28.000.170.000.050.00-112196.88%
HUN220520P000290002022-05-11 3:49PM EDT29.000.050.000.050.00-6170168.75%
HUN220520P000300002022-05-17 9:36AM EDT30.000.050.000.350.00-10215211.72%
HUN220520P000310002022-05-17 10:26AM EDT31.000.050.000.350.00-14,661173.83%
HUN220520P000320002022-05-19 3:25PM EDT32.000.050.000.050.00-55,90483.59%
HUN220520P000330002022-05-18 1:30PM EDT33.000.110.000.50-0.22-66.67%1286110.94%
HUN220520P000340002022-05-20 1:28PM EDT34.000.050.000.10-0.05-50.00%1130939.84%
HUN220520P000350002022-05-20 1:47PM EDT35.000.450.250.50+0.25+125.00%1535515.63%
HUN220520P000360002022-05-20 1:45PM EDT36.001.491.151.50+0.79+112.86%17439.06%
HUN220520P000370002022-05-19 11:43AM EDT37.001.352.152.500.00-16159.38%
HUN220520P000380002022-05-20 10:30AM EDT38.002.553.203.40+0.55+27.50%16200.00%
HUN220520P000390002022-05-18 1:56PM EDT39.003.304.204.500.00-122796.88%
HUN220520P000400002022-05-18 10:14AM EDT40.003.565.205.600.00-3442187.50%
HUN220520P000410002022-03-28 9:30AM EDT41.005.400.000.000.00-6140.00%
HUN220520P000420002022-03-24 3:24PM EDT42.003.207.608.300.00--8339.06%
HUN220520P000430002022-05-04 12:15PM EDT43.008.408.208.600.00--3254.69%
HUN220520P000450002022-04-20 10:03AM EDT45.009.659.409.900.00-100.00%