Huntsman Corporation (HUN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN220520C00020000 | 2022-04-28 9:37AM EDT | 20.00 | 15.00 | 14.50 | 14.80 | 0.00 | - | 1 | 1 | 606.25% |
| HUN220520C00022000 | 2021-12-13 1:02AM EDT | 22.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUN220520C00024000 | 2021-11-16 4:39PM EDT | 24.00 | 9.85 | 8.90 | 9.40 | 0.00 | - | - | 1 | 0.00% |
| HUN220520C00025000 | 2022-01-12 12:35PM EDT | 25.00 | 12.00 | 11.50 | 12.40 | 0.00 | - | 1 | 22 | 992.58% |
| HUN220520C00026000 | 2022-05-19 2:17PM EDT | 26.00 | 9.70 | 8.60 | 8.80 | 0.00 | - | 10 | 10 | 375.00% |
| HUN220520C00027000 | 2022-04-21 10:12AM EDT | 27.00 | 8.90 | 7.50 | 7.80 | 0.00 | - | 1 | 14 | 311.72% |
| HUN220520C00028000 | 2022-05-16 11:09AM EDT | 28.00 | 6.95 | 6.50 | 6.90 | 0.00 | - | 6 | 6 | 295.31% |
| HUN220520C00029000 | 2022-04-29 10:10AM EDT | 29.00 | 6.10 | 5.60 | 5.80 | 0.00 | - | 20 | 26 | 256.25% |
| HUN220520C00030000 | 2022-05-19 12:14PM EDT | 30.00 | 5.50 | 4.50 | 4.80 | 0.00 | - | 2 | 47 | 201.17% |
| HUN220520C00031000 | 2022-05-02 2:22PM EDT | 31.00 | 2.65 | 3.50 | 3.80 | 0.00 | - | 20 | 28 | 164.84% |
| HUN220520C00032000 | 2022-05-20 12:38PM EDT | 32.00 | 2.85 | 2.55 | 2.80 | -0.97 | -25.39% | 5 | 194 | 134.38% |
| HUN220520C00033000 | 2022-05-19 1:29PM EDT | 33.00 | 2.55 | 1.60 | 1.80 | 0.00 | - | 4 | 249 | 100.39% |
| HUN220520C00034000 | 2022-05-20 12:02PM EDT | 34.00 | 1.01 | 0.55 | 0.80 | -0.58 | -36.48% | 27 | 281 | 51.56% |
| HUN220520C00035000 | 2022-05-20 11:39AM EDT | 35.00 | 0.20 | 0.00 | 0.10 | -0.48 | -70.59% | 237 | 1,033 | 38.67% |
| HUN220520C00036000 | 2022-05-20 9:57AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 5 | 910 | 68.75% |
| HUN220520C00037000 | 2022-05-20 12:18PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | -0.20 | -86.96% | 48 | 554 | 77.34% |
| HUN220520C00038000 | 2022-05-19 11:19AM EDT | 38.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 509 | 134.38% |
| HUN220520C00039000 | 2022-05-18 9:30AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 688 | 139.06% |
| HUN220520C00040000 | 2022-05-19 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2,583 | 142.19% |
| HUN220520C00041000 | 2022-05-19 1:24PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 376 | 162.50% |
| HUN220520C00042000 | 2022-05-12 12:53PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 956 | 181.25% |
| HUN220520C00043000 | 2022-05-10 10:44AM EDT | 43.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 6 | 294 | 331.64% |
| HUN220520C00044000 | 2022-03-21 3:14PM EDT | 44.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 8 | 39 | 257.81% |
| HUN220520C00045000 | 2022-05-16 1:10PM EDT | 45.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 123 | 392.97% |
| HUN220520C00046000 | 2022-03-01 10:30AM EDT | 46.00 | 0.85 | 0.05 | 0.30 | 0.00 | - | 5 | 31 | 346.88% |
| HUN220520C00047000 | 2022-04-14 12:02PM EDT | 47.00 | 0.10 | 0.30 | 0.20 | 0.00 | - | 1 | 250 | 396.48% |
| HUN220520C00048000 | 2022-03-24 11:19AM EDT | 48.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 20 | 34 | 360.94% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN220520P00018000 | 2022-01-27 2:24PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 593.75% |
| HUN220520P00019000 | 2022-03-14 12:04AM EDT | 19.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUN220520P00020000 | 2021-12-03 1:33PM EDT | 20.00 | 0.32 | 0.00 | 2.45 | 0.00 | - | 10 | 15 | 1,060.16% |
| HUN220520P00021000 | 2021-10-18 12:55PM EDT | 21.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 10 | 641.41% |
| HUN220520P00022000 | 2021-10-22 10:11AM EDT | 22.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 28 | 627.34% |
| HUN220520P00023000 | 2022-05-03 2:33PM EDT | 23.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 29 | 565.63% |
| HUN220520P00024000 | 2022-05-09 10:14AM EDT | 24.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 46 | 538.28% |
| HUN220520P00025000 | 2021-12-20 3:32PM EDT | 25.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 2 | 14 | 461.72% |
| HUN220520P00026000 | 2022-04-19 3:20PM EDT | 26.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 387.50% |
| HUN220520P00027000 | 2022-04-28 12:37PM EDT | 27.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 83 | 325.78% |
| HUN220520P00028000 | 2022-04-26 1:06PM EDT | 28.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 196.88% |
| HUN220520P00029000 | 2022-05-11 3:49PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 170 | 168.75% |
| HUN220520P00030000 | 2022-05-17 9:36AM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 215 | 211.72% |
| HUN220520P00031000 | 2022-05-17 10:26AM EDT | 31.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 4,661 | 173.83% |
| HUN220520P00032000 | 2022-05-19 3:25PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,904 | 83.59% |
| HUN220520P00033000 | 2022-05-18 1:30PM EDT | 33.00 | 0.11 | 0.00 | 0.50 | -0.22 | -66.67% | 1 | 286 | 110.94% |
| HUN220520P00034000 | 2022-05-20 1:28PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 309 | 39.84% |
| HUN220520P00035000 | 2022-05-20 1:47PM EDT | 35.00 | 0.45 | 0.25 | 0.50 | +0.25 | +125.00% | 15 | 355 | 15.63% |
| HUN220520P00036000 | 2022-05-20 1:45PM EDT | 36.00 | 1.49 | 1.15 | 1.50 | +0.79 | +112.86% | 1 | 74 | 39.06% |
| HUN220520P00037000 | 2022-05-19 11:43AM EDT | 37.00 | 1.35 | 2.15 | 2.50 | 0.00 | - | 1 | 61 | 59.38% |
| HUN220520P00038000 | 2022-05-20 10:30AM EDT | 38.00 | 2.55 | 3.20 | 3.40 | +0.55 | +27.50% | 16 | 20 | 0.00% |
| HUN220520P00039000 | 2022-05-18 1:56PM EDT | 39.00 | 3.30 | 4.20 | 4.50 | 0.00 | - | 1 | 227 | 96.88% |
| HUN220520P00040000 | 2022-05-18 10:14AM EDT | 40.00 | 3.56 | 5.20 | 5.60 | 0.00 | - | 3 | 442 | 187.50% |
| HUN220520P00041000 | 2022-03-28 9:30AM EDT | 41.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| HUN220520P00042000 | 2022-03-24 3:24PM EDT | 42.00 | 3.20 | 7.60 | 8.30 | 0.00 | - | - | 8 | 339.06% |
| HUN220520P00043000 | 2022-05-04 12:15PM EDT | 43.00 | 8.40 | 8.20 | 8.60 | 0.00 | - | - | 3 | 254.69% |
| HUN220520P00045000 | 2022-04-20 10:03AM EDT | 45.00 | 9.65 | 9.40 | 9.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
