UK markets closed

Huntsman Corporation (HUN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.25-0.05 (-0.14%)
At close: 04:00PM EDT
35.25 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN220617C000290002022-04-26 1:29PM EDT29.005.186.206.600.00-1150.20%
HUN220617C000300002022-05-02 3:00PM EDT30.003.725.205.600.00-292555.08%
HUN220617C000310002022-05-10 11:42AM EDT31.003.524.304.700.00-102651.47%
HUN220617C000330002022-05-18 2:31PM EDT33.003.402.702.950.00-4742.58%
HUN220617C000340002022-05-18 2:31PM EDT34.002.622.002.250.00-42741.16%
HUN220617C000350002022-05-20 3:24PM EDT35.001.301.401.60-0.43-24.86%266938.62%
HUN220617C000360002022-05-20 1:35PM EDT36.000.840.901.10-0.26-23.64%522637.35%
HUN220617C000370002022-05-20 10:31AM EDT37.000.650.600.75-0.11-14.47%662137.31%
HUN220617C000380002022-05-20 3:42PM EDT38.000.400.350.50-0.49-55.06%339737.50%
HUN220617C000390002022-05-20 3:39PM EDT39.000.270.150.35-0.10-27.03%224238.67%
HUN220617C000400002022-05-19 11:19AM EDT40.000.300.050.250.00-32,45740.14%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN220617P000200002022-05-16 12:00AM EDT20.000.04-0.100.00--4112.50%
HUN220617P000240002022-05-16 12:00AM EDT24.000.15-0.750.00--4131.93%
HUN220617P000250002022-04-18 12:00AM EDT25.000.160.000.200.00--373.05%
HUN220617P000270002022-05-09 2:21PM EDT27.000.250.000.300.00-5164.45%
HUN220617P000280002022-05-02 11:00AM EDT28.000.350.100.750.00-6675.59%
HUN220617P000290002022-05-11 12:51PM EDT29.000.350.100.350.00-111855.66%
HUN220617P000300002022-05-20 11:53AM EDT30.000.270.150.35+0.02+8.00%202,14755.08%
HUN220617P000310002022-05-20 11:53AM EDT31.000.350.250.45-0.60-63.16%3,8668751.51%
HUN220617P000320002022-05-20 10:57AM EDT32.000.470.450.55-0.01-2.08%16446.78%
HUN220617P000330002022-05-20 11:10AM EDT33.000.760.650.80+0.11+16.92%14945.75%
HUN220617P000340002022-05-20 12:18PM EDT34.001.070.901.05+0.07+7.00%23142.58%
HUN220617P000350002022-05-20 2:33PM EDT35.001.831.301.55+0.74+67.89%234943.90%
HUN220617P000360002022-05-19 1:36PM EDT36.001.801.902.050.00-43942.68%
HUN220617P000370002022-05-20 9:48AM EDT37.002.452.502.70+0.15+6.52%221242.97%
HUN220617P000380002022-05-17 9:50AM EDT38.002.553.203.600.00-2448.39%