Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,121.65 +271.57 (+1.19%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Huntsman Corporation (HUN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN230217C00019000 | 2022-12-02 11:26AM EST | 19.00 | 9.29 | 8.20 | 9.00 | 0.00 | - | 5 | 1 | 0.00% |
| HUN230217C00020000 | 2022-12-05 10:18AM EST | 20.00 | 8.30 | 8.70 | 9.00 | 0.00 | - | 4 | 4 | 0.00% |
| HUN230217C00022000 | 2023-01-27 3:33PM EST | 22.00 | 9.69 | 9.30 | 10.00 | +0.18 | +1.89% | 3 | 6 | 104.69% |
| HUN230217C00023000 | 2023-01-06 9:48AM EST | 23.00 | 7.50 | 8.20 | 9.20 | 0.00 | - | 2 | 173 | 98.83% |
| HUN230217C00024000 | 2022-10-27 1:26PM EST | 24.00 | 4.60 | 5.00 | 5.20 | 0.00 | - | 1 | 0 | 0.00% |
| HUN230217C00025000 | 2023-01-04 3:32PM EST | 25.00 | 4.51 | 6.30 | 7.00 | 0.00 | - | 1 | 31 | 73.83% |
| HUN230217C00026000 | 2023-01-19 9:33AM EST | 26.00 | 4.43 | 5.40 | 5.70 | 0.00 | - | 2 | 17 | 55.27% |
| HUN230217C00027000 | 2023-01-20 3:54PM EST | 27.00 | 4.65 | 4.40 | 5.10 | 0.00 | - | 9 | 35 | 60.94% |
| HUN230217C00028000 | 2023-01-20 3:44PM EST | 28.00 | 3.68 | 3.50 | 3.80 | 0.00 | - | 8 | 100 | 53.32% |
| HUN230217C00029000 | 2023-01-25 10:49AM EST | 29.00 | 2.82 | 2.55 | 2.85 | 0.00 | - | 2 | 101 | 44.92% |
| HUN230217C00030000 | 2023-01-27 12:31PM EST | 30.00 | 1.90 | 1.80 | 1.95 | -0.10 | -5.00% | 15 | 235 | 37.31% |
| HUN230217C00031000 | 2023-01-27 3:08PM EST | 31.00 | 1.29 | 1.10 | 1.20 | -0.31 | -19.38% | 7 | 204 | 32.67% |
| HUN230217C00032000 | 2023-01-24 2:23PM EST | 32.00 | 0.90 | 0.55 | 0.70 | 0.00 | - | 26 | 319 | 31.74% |
| HUN230217C00033000 | 2023-01-26 12:46PM EST | 33.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 15 | 2,063 | 30.37% |
| HUN230217C00034000 | 2023-01-25 12:06PM EST | 34.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2,376 | 29.30% |
| HUN230217C00035000 | 2023-01-24 12:09PM EST | 35.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 3,414 | 39.55% |
| HUN230217C00036000 | 2022-11-02 9:03AM EST | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| HUN230217C00038000 | 2022-11-11 10:20AM EST | 38.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 70.12% |
| HUN230217C00039000 | 2022-11-15 2:56PM EST | 39.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 76.47% |
| HUN230217C00040000 | 2022-07-28 11:05AM EST | 40.00 | 0.50 | 0.25 | 0.65 | 0.00 | - | - | 3 | 86.91% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN230217P00018000 | 2022-11-09 10:56AM EST | 18.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 133.59% |
| HUN230217P00020000 | 2022-10-17 10:29AM EST | 20.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 9 | 9 | 129.30% |
| HUN230217P00021000 | 2023-01-09 9:30AM EST | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 30 | 85.94% |
| HUN230217P00022000 | 2023-01-11 12:54PM EST | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4,158 | 77.34% |
| HUN230217P00023000 | 2022-12-15 3:30PM EST | 23.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 694 | 78.13% |
| HUN230217P00024000 | 2022-12-27 10:27AM EST | 24.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 299 | 65.23% |
| HUN230217P00025000 | 2023-01-18 9:30AM EST | 25.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 1,014 | 60.55% |
| HUN230217P00026000 | 2023-01-26 10:32AM EST | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 148 | 74.22% |
| HUN230217P00027000 | 2023-01-17 10:41AM EST | 27.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 32 | 54.10% |
| HUN230217P00028000 | 2023-01-23 11:04AM EST | 28.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 79 | 39.26% |
| HUN230217P00029000 | 2023-01-24 12:17PM EST | 29.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 141 | 36.13% |
| HUN230217P00030000 | 2023-01-27 12:54PM EST | 30.00 | 0.32 | 0.30 | 0.45 | +0.01 | +3.23% | 1 | 30 | 34.18% |
| HUN230217P00031000 | 2023-01-26 3:46PM EST | 31.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 11 | 55 | 29.98% |
| HUN230217P00032000 | 2023-01-24 2:36PM EST | 32.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 1 | 29 | 29.00% |
| HUN230217P00033000 | 2022-12-05 9:52AM EST | 33.00 | 5.15 | 4.20 | 4.50 | 0.00 | - | 1 | 7 | 114.06% |
| HUN230217P00037000 | 2023-01-23 12:35PM EST | 37.00 | 4.91 | 5.40 | 5.80 | 0.00 | - | 1 | 0 | 54.20% |
| HUN230217P00040000 | 2022-09-20 12:33PM EST | 40.00 | 15.25 | 13.50 | 14.00 | 0.00 | - | 1 | 0 | 263.18% |
© 2023 Yahoo. All rights reserved.
