Huntsman Corporation (HUN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240816C00017000 | 2024-05-03 9:36AM EDT | 17.00 | 8.10 | 7.30 | 10.10 | 0.00 | - | 3 | 2 | 153.42% |
| HUN240816C00018000 | 2024-05-03 9:37AM EDT | 18.00 | 7.30 | 6.50 | 9.10 | 0.00 | - | 9 | 6 | 141.60% |
| HUN240816C00019000 | 2024-06-05 2:30PM EDT | 19.00 | 4.81 | 4.10 | 6.50 | 0.00 | - | 1 | 1 | 76.56% |
| HUN240816C00020000 | 2024-06-05 1:48PM EDT | 20.00 | 3.80 | 3.30 | 3.70 | 0.00 | - | 4 | 1 | 43.85% |
| HUN240816C00021000 | 2024-06-05 1:25PM EDT | 21.00 | 2.60 | 2.50 | 3.20 | 0.00 | - | 4 | 3 | 51.12% |
| HUN240816C00022000 | 2024-06-14 1:39PM EDT | 22.00 | 1.88 | 1.85 | 2.00 | -1.42 | -43.03% | 10 | 24 | 34.23% |
| HUN240816C00023000 | 2024-06-14 12:16PM EDT | 23.00 | 1.25 | 1.20 | 1.35 | -1.60 | -56.14% | 2 | 56 | 31.98% |
| HUN240816C00024000 | 2024-06-14 12:19PM EDT | 24.00 | 0.75 | 0.70 | 0.80 | -0.35 | -31.82% | 26 | 50 | 29.15% |
| HUN240816C00025000 | 2024-06-13 12:59PM EDT | 25.00 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 11 | 1,673 | 27.98% |
| HUN240816C00026000 | 2024-06-13 2:46PM EDT | 26.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 20 | 237 | 27.93% |
| HUN240816C00027000 | 2024-06-13 11:58AM EDT | 27.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 1 | 279 | 28.91% |
| HUN240816C00028000 | 2024-05-22 12:22PM EDT | 28.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 21 | 83 | 30.57% |
| HUN240816C00029000 | 2024-05-29 11:48AM EDT | 29.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 214 | 41.21% |
| HUN240816C00030000 | 2024-05-30 11:42AM EDT | 30.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 431 | 45.51% |
| HUN240816C00031000 | 2024-04-22 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| HUN240816C00032000 | 2024-05-22 3:44PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 49 | 46.09% |
| HUN240816C00033000 | 2024-04-02 9:30AM EDT | 33.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 14 | 91.11% |
| HUN240816C00034000 | 2024-03-28 9:56AM EDT | 34.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 55.08% |
| HUN240816C00035000 | 2024-03-07 4:19PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 67.58% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240816P00017000 | 2024-02-08 10:39AM EDT | 17.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 68.56% |
| HUN240816P00019000 | 2024-04-26 2:48PM EDT | 19.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.10% |
| HUN240816P00020000 | 2024-06-07 2:22PM EDT | 20.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 30 | 67 | 33.20% |
| HUN240816P00021000 | 2024-05-20 12:35PM EDT | 21.00 | 0.14 | 0.20 | 0.30 | 0.00 | - | 5 | 102 | 29.49% |
| HUN240816P00022000 | 2024-06-03 3:50PM EDT | 22.00 | 0.45 | 0.40 | 0.50 | +0.07 | +18.42% | 34 | 148 | 27.10% |
| HUN240816P00023000 | 2024-06-14 2:24PM EDT | 23.00 | 0.85 | 0.75 | 0.85 | +0.22 | +34.92% | 2 | 126 | 25.64% |
| HUN240816P00024000 | 2024-06-06 10:24AM EDT | 24.00 | 1.20 | 1.25 | 1.35 | 0.00 | - | 2 | 89 | 24.02% |
| HUN240816P00025000 | 2024-06-13 10:31AM EDT | 25.00 | 1.48 | 1.90 | 2.10 | 0.00 | - | 3 | 189 | 25.20% |
| HUN240816P00026000 | 2024-05-20 12:41PM EDT | 26.00 | 1.60 | 2.70 | 2.95 | 0.00 | - | 107 | 381 | 26.27% |
| HUN240816P00027000 | 2024-04-29 9:42AM EDT | 27.00 | 3.10 | 2.60 | 3.20 | 0.00 | - | 1 | 21 | 0.00% |
| HUN240816P00028000 | 2024-05-09 3:52PM EDT | 28.00 | 3.30 | 4.10 | 4.90 | 0.00 | - | 1 | 31 | 34.38% |
| HUN240816P00029000 | 2024-04-24 9:57AM EDT | 29.00 | 5.10 | 3.70 | 4.50 | 0.00 | - | 5 | 22 | 0.00% |
| HUN240816P00030000 | 2024-04-17 9:48AM EDT | 30.00 | 6.00 | 4.80 | 5.20 | 0.00 | - | 11 | 31 | 0.00% |
| HUN240816P00031000 | 2024-03-28 10:13AM EDT | 31.00 | 4.70 | 6.70 | 7.20 | 0.00 | - | 4 | 13 | 0.00% |
| HUN240816P00032000 | 2024-03-11 9:58AM EDT | 32.00 | 5.90 | 6.70 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.