Huntsman Corporation (HUN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 205.27% |
| HUN240517C00019000 | 2024-01-19 10:37AM EDT | 19.00 | 4.59 | 5.10 | 6.40 | 0.00 | - | 1 | 5 | 144.14% |
| HUN240517C00020000 | 2023-11-02 9:37AM EDT | 20.00 | 4.30 | 5.10 | 5.70 | 0.00 | - | 1 | 3 | 165.23% |
| HUN240517C00021000 | 2024-02-06 11:04AM EDT | 21.00 | 3.90 | 5.30 | 8.00 | 0.00 | - | 1 | 83 | 267.77% |
| HUN240517C00022000 | 2024-04-18 11:02AM EDT | 22.00 | 2.10 | 0.70 | 2.95 | 0.00 | - | 1 | 27 | 95.21% |
| HUN240517C00023000 | 2024-04-23 10:01AM EDT | 23.00 | 1.55 | 1.20 | 1.30 | 0.00 | - | 2 | 54 | 39.55% |
| HUN240517C00024000 | 2024-04-30 9:32AM EDT | 24.00 | 0.85 | 0.60 | 0.70 | +0.10 | +13.33% | 3 | 163 | 37.31% |
| HUN240517C00025000 | 2024-04-30 10:05AM EDT | 25.00 | 0.46 | 0.25 | 0.35 | +0.08 | +21.05% | 2 | 637 | 37.70% |
| HUN240517C00026000 | 2024-04-30 10:05AM EDT | 26.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 2 | 548 | 37.50% |
| HUN240517C00027000 | 2024-04-29 2:03PM EDT | 27.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 767 | 42.97% |
| HUN240517C00028000 | 2024-04-29 11:24AM EDT | 28.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 321 | 54.88% |
| HUN240517C00029000 | 2024-04-25 11:41AM EDT | 29.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 224 | 76.37% |
| HUN240517C00030000 | 2024-04-22 3:31PM EDT | 30.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 14 | 690 | 82.81% |
| HUN240517C00031000 | 2024-04-22 3:12PM EDT | 31.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 52 | 93.55% |
| HUN240517C00032000 | 2024-04-19 3:36PM EDT | 32.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 14 | 101.37% |
| HUN240517C00035000 | 2023-09-19 3:59PM EDT | 35.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 116.41% |
Putsfor17 May 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 | 276.56% |
| HUN240517P00019000 | 2024-01-30 10:40AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| HUN240517P00020000 | 2024-01-09 11:14AM EDT | 20.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 36 | 79.88% |
| HUN240517P00021000 | 2024-03-19 9:44AM EDT | 21.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 50.98% |
| HUN240517P00022000 | 2024-04-29 12:03PM EDT | 22.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 46 | 37.21% |
| HUN240517P00023000 | 2024-04-29 10:34AM EDT | 23.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 10 | 173 | 34.57% |
| HUN240517P00024000 | 2024-04-29 3:55PM EDT | 24.00 | 0.50 | 0.70 | 0.80 | 0.00 | - | 2 | 1,086 | 35.35% |
| HUN240517P00025000 | 2024-04-29 12:35PM EDT | 25.00 | 1.05 | 1.30 | 1.95 | 0.00 | - | 6 | 180 | 61.91% |
| HUN240517P00026000 | 2024-04-16 3:59PM EDT | 26.00 | 2.25 | 2.10 | 2.40 | 0.00 | - | 1 | 46 | 45.70% |
| HUN240517P00027000 | 2024-04-03 10:32AM EDT | 27.00 | 1.35 | 2.70 | 3.70 | 0.00 | - | 12 | 145 | 77.15% |
| HUN240517P00028000 | 2024-02-02 10:54AM EDT | 28.00 | 4.20 | 3.00 | 3.30 | 0.00 | - | 1 | 28 | 0.00% |
| HUN240517P00029000 | 2024-01-08 10:36AM EDT | 29.00 | 4.70 | 4.50 | 5.70 | 0.00 | - | 4 | 13 | 99.80% |
| HUN240517P00030000 | 2024-03-01 2:31PM EDT | 30.00 | 5.00 | 3.50 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.