UK markets close in 1 hour 37 minutes

Huntsman Corporation (HUN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.15-0.19 (-0.67%)
As of 09:53AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN221216C000150002022-11-03 2:52PM EST15.0011.1013.2013.500.00-1584220.31%
HUN221216C000170002022-11-23 2:52PM EST17.0010.6010.5011.800.00-3550.00%
HUN221216C000200002022-11-11 12:04PM EST20.008.707.408.900.00-2250.00%
HUN221216C000210002022-11-11 11:35AM EST21.007.606.407.900.00--150.00%
HUN221216C000220002022-11-14 1:40PM EST22.007.505.406.900.00-11156.84%
HUN221216C000230002022-11-14 1:53PM EST23.006.605.005.500.00-2074.22%
HUN221216C000240002022-11-23 3:23PM EST24.004.504.104.500.00-1568.36%
HUN221216C000250002022-11-09 2:04PM EST25.001.832.703.600.00-57780.18%
HUN221216C000260002022-11-29 9:32AM EST26.002.002.152.450.00-21,89553.13%
HUN221216C000270002022-11-30 3:59PM EST27.001.201.051.800.00-23236756.84%
HUN221216C000280002022-12-01 1:34PM EST28.000.670.401.100.00-121,32150.39%
HUN221216C000290002022-12-02 11:55AM EST29.000.400.250.450.00-1427138.97%
HUN221216C000300002022-12-02 11:02AM EST30.000.150.050.200.00-2322738.57%
HUN221216C000310002022-12-01 3:32PM EST31.000.050.000.100.00-29741.02%
HUN221216C000320002022-11-28 3:27PM EST32.000.050.000.100.00-68350.39%
HUN221216C000330002022-11-11 9:50AM EST33.000.100.000.100.00-43451.17%
HUN221216C000340002022-11-21 11:37AM EST34.000.050.000.750.00-11095.61%
HUN221216C000350002022-12-01 3:44PM EST35.000.030.000.150.00-582,12371.09%
HUN221216C000360002022-09-27 9:06AM EST36.000.100.000.350.00-102893.36%
HUN221216C000370002022-07-26 11:06AM EST37.000.530.400.550.00-116131.25%
HUN221216C000380002022-07-15 2:10PM EST38.000.550.300.550.00-819135.16%
HUN221216C000390002022-10-24 9:43AM EST39.000.050.000.100.00-21391.41%
HUN221216C000400002022-10-04 2:28PM EST40.000.050.000.100.00-42696.88%
HUN221216C000410002022-06-24 2:30PM EST41.000.250.000.500.00-88138.48%
HUN221216C000430002022-05-26 2:49PM EST43.001.500.000.500.00--7151.17%
HUN221216C000440002022-10-11 10:18AM EST44.000.050.000.150.00-44125.78%
HUN221216C000450002022-09-16 2:42PM EST45.000.300.000.200.00-63137.11%
HUN221216C000470002022-03-21 9:43AM EST47.002.100.601.000.00--3230.86%
HUN221216C000500002022-06-01 8:39AM EST50.000.500.000.400.00-11181.64%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUN221216P000150002022-09-20 9:37AM EST15.000.080.000.000.00-200050.00%
HUN221216P000200002022-11-22 9:30AM EST20.000.050.000.250.00-430119.53%
HUN221216P000210002022-11-04 2:56PM EST21.000.120.000.350.00-1044113.67%
HUN221216P000220002022-11-04 2:56PM EST22.000.170.000.200.00-103287.11%
HUN221216P000230002022-11-10 3:10PM EST23.000.150.000.000.00-24225.00%
HUN221216P000240002022-11-28 11:16AM EST24.000.070.050.150.00-42061.72%
HUN221216P000250002022-12-02 10:36AM EST25.000.100.000.200.00-343559.86%
HUN221216P000260002022-12-02 3:17PM EST26.000.150.100.200.00-88445.51%
HUN221216P000270002022-12-02 1:55PM EST27.000.350.250.500.00-236848.54%
HUN221216P000280002022-11-29 1:58PM EST28.001.220.550.900.00-65947.95%
HUN221216P000290002022-12-01 2:54PM EST29.001.800.801.700.00-23259.47%
HUN221216P000300002022-11-30 12:39PM EST30.003.311.752.550.00-111368.56%
HUN221216P000310002022-09-23 9:13AM EST31.007.344.204.500.00-483125.98%
HUN221216P000320002022-11-30 3:29PM EST32.004.633.804.200.00-504556.06%
HUN221216P000330002022-11-21 12:01PM EST33.005.904.505.400.00-103559.18%
HUN221216P000340002022-11-30 2:19PM EST34.006.505.606.300.00-11767.58%
HUN221216P000360002022-06-08 11:39AM EST36.003.707.508.000.00--7690.23%
HUN221216P000370002022-06-07 9:05AM EST37.004.608.408.700.00--10.00%
HUN221216P000440002022-11-16 9:38AM EST44.0016.3015.6016.300.00--0131.64%