Huntsman Corporation (HUN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240517C00018000 | 2024-01-19 10:38AM EDT | 18.00 | 5.40 | 5.60 | 9.00 | 0.00 | - | 1 | 6 | 148.44% |
| HUN240517C00019000 | 2024-01-19 10:37AM EDT | 19.00 | 4.59 | 5.10 | 6.40 | 0.00 | - | 1 | 5 | 139.45% |
| HUN240517C00020000 | 2023-11-02 9:37AM EDT | 20.00 | 4.30 | 5.10 | 5.70 | 0.00 | - | 1 | 3 | 120.70% |
| HUN240517C00021000 | 2024-02-06 11:04AM EDT | 21.00 | 3.90 | 5.30 | 8.00 | 0.00 | - | 1 | 83 | 244.14% |
| HUN240517C00022000 | 2024-04-18 11:02AM EDT | 22.00 | 2.10 | 2.35 | 5.30 | 0.00 | - | 1 | 27 | 111.62% |
| HUN240517C00023000 | 2024-04-23 10:01AM EDT | 23.00 | 1.55 | 1.55 | 1.95 | 0.00 | - | 2 | 54 | 33.99% |
| HUN240517C00024000 | 2024-05-03 9:52AM EDT | 24.00 | 1.45 | 0.80 | 0.95 | +0.67 | +85.90% | 6 | 166 | 20.12% |
| HUN240517C00025000 | 2024-05-03 12:44PM EDT | 25.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 127 | 832 | 23.63% |
| HUN240517C00026000 | 2024-05-01 3:55PM EDT | 26.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 549 | 22.85% |
| HUN240517C00027000 | 2024-05-03 12:44PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 749 | 28.52% |
| HUN240517C00028000 | 2024-05-03 10:22AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 321 | 53.91% |
| HUN240517C00029000 | 2024-04-25 11:41AM EDT | 29.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 224 | 78.52% |
| HUN240517C00030000 | 2024-05-03 11:53AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 168 | 690 | 53.91% |
| HUN240517C00031000 | 2024-04-22 3:12PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 52 | 54.30% |
| HUN240517C00032000 | 2024-04-19 3:36PM EDT | 32.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 60.94% |
| HUN240517C00035000 | 2023-09-19 3:59PM EDT | 35.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 113.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240517P00015000 | 2024-01-22 4:58PM EDT | 15.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 2 | 4 | 306.84% |
| HUN240517P00019000 | 2024-05-03 9:33AM EDT | 19.00 | 0.26 | 0.00 | 0.45 | +0.11 | +73.33% | 1 | 3 | 104.49% |
| HUN240517P00020000 | 2024-01-09 11:14AM EDT | 20.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 36 | 97.07% |
| HUN240517P00021000 | 2024-03-19 9:44AM EDT | 21.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 58.98% |
| HUN240517P00022000 | 2024-04-29 12:03PM EDT | 22.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 46 | 63.18% |
| HUN240517P00023000 | 2024-05-03 9:32AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 2 | 760 | 33.01% |
| HUN240517P00024000 | 2024-05-03 9:43AM EDT | 24.00 | 0.10 | 0.10 | 0.20 | -0.40 | -80.00% | 6 | 1,097 | 26.07% |
| HUN240517P00025000 | 2024-05-03 9:53AM EDT | 25.00 | 0.25 | 0.55 | 0.70 | -0.84 | -77.06% | 12 | 377 | 30.57% |
| HUN240517P00026000 | 2024-05-01 3:55PM EDT | 26.00 | 2.25 | 1.15 | 1.80 | 0.00 | - | 2 | 46 | 54.79% |
| HUN240517P00027000 | 2024-04-03 10:32AM EDT | 27.00 | 1.35 | 1.40 | 2.80 | 0.00 | - | 12 | 145 | 70.51% |
| HUN240517P00028000 | 2024-02-02 10:54AM EDT | 28.00 | 4.20 | 3.00 | 3.30 | 0.00 | - | 1 | 28 | 48.44% |
| HUN240517P00029000 | 2024-01-08 10:36AM EDT | 29.00 | 4.70 | 4.50 | 5.70 | 0.00 | - | 4 | 13 | 114.65% |
| HUN240517P00030000 | 2024-03-01 2:31PM EDT | 30.00 | 5.00 | 3.50 | 5.80 | 0.00 | - | 1 | 1 | 108.01% |
© 2024 Yahoo. All rights reserved.