NYSE - Nasdaq Real Time Price USD
Huntsman Corporation (HUN)
12.19
-0.23
(-1.85%)
As of 3:56:18 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN250620C00010000 | 5/16/2025 9:57 AM | 10 | 2.55 | 2.20 | 2.65 | 0.00 | 0.00% | 1 | 2 | 73.44% |
| HUN250620C00011000 | 5/20/2025 11:14 AM | 11 | 1.55 | 1.35 | 1.50 | -0.30 | -16.22% | 45 | 13 | 55.66% |
| HUN250620C00012000 | 5/20/2025 3:06 PM | 12 | 0.75 | 0.70 | 0.80 | -0.12 | -13.79% | 4 | 322 | 49.12% |
| HUN250620C00013000 | 5/20/2025 3:06 PM | 13 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 158 | 641 | 45.70% |
| HUN250620C00014000 | 5/20/2025 2:36 PM | 14 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 12 | 648 | 51.76% |
| HUN250620C00015000 | 5/20/2025 10:07 AM | 15 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 3 | 8,535 | 54.30% |
| HUN250620C00016000 | 5/12/2025 10:25 AM | 16 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 205 | 56.25% |
| HUN250620C00018000 | 4/25/2025 9:30 AM | 18 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 107.62% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN250620P00010000 | 5/15/2025 1:34 PM | 10 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 10 | 783 | 59.18% |
| HUN250620P00011000 | 5/20/2025 3:03 PM | 11 | 0.30 | 0.25 | 0.35 | 0.03 | 11.11% | 27 | 444 | 54.88% |
| HUN250620P00012000 | 5/20/2025 2:47 PM | 12 | 0.70 | 0.65 | 0.70 | 0.10 | 18.18% | 45 | 1,226 | 53.71% |
| HUN250620P00013000 | 5/14/2025 10:23 AM | 13 | 1.13 | 1.25 | 1.40 | 0.20 | 21.51% | 1 | 91 | 57.91% |
| HUN250620P00014000 | 5/16/2025 3:17 PM | 14 | 1.77 | 2.05 | 2.20 | 0.00 | 0.00% | 4 | 194 | 62.31% |
| HUN250620P00015000 | 5/15/2025 11:14 AM | 15 | 2.87 | 2.95 | 3.30 | 0.00 | 0.00% | 1 | 4 | 78.13% |
| HUN250620P00016000 | 4/28/2025 12:18 PM | 16 | 3.04 | 3.70 | 4.10 | 0.00 | 0.00% | - | 1 | 64.06% |
| HUN250620P00023000 | 4/24/2025 10:01 AM | 23 | 10.10 | 10.90 | 11.20 | 0.00 | 0.00% | - | 6 | 148.44% |
Related Tickers
OLN Olin Corporation
20.45
-1.11%
TROX Tronox Holdings plc
5.26
-0.76%
CE Celanese Corporation
53.62
+2.19%
MEOH Methanex Corporation
33.72
+0.27%
VHI Valhi, Inc.
15.22
-0.07%
DOW Dow Inc.
29.81
-1.01%
WLKP Westlake Chemical Partners LP
22.43
-1.32%
BAK Braskem S.A.
3.7400
+1.36%
LXU LSB Industries, Inc.
7.21
+0.49%
BASFY BASF SE
12.16
-0.98%