Options Chain for HUNTSMAN CORP COM (HUN) - $24.14 as of 4/23/2024 5:21:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.80 | 11.50 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 16.00 | 7.90 | 10.30 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 17.00 | 6.50 | 8.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 18.00 | 5.90 | 8.30 | 5.40 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/23/2024 4:00:02 PM EST |
| 19.00 | 4.90 | 7.40 | 4.59 | 0.00 | 0.00% | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/23/2024 4:00:02 PM EST |
| 20.00 | 2.70 | 6.30 | % | 0 | 3 | 1.75 | 0.99 | 0.01 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 21.00 | 2.80 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 83 | 1.10 | 0.95 | 0.05 | -0.01 | 2/6/2024 | 4/23/2024 4:00:02 PM EST |
| 22.00 | 1.45 | 3.00 | 2.10 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.87 | 0.10 | -0.01 | 4/18/2024 | 4/23/2024 4:00:02 PM EST |
| 23.00 | 1.35 | 1.50 | 1.55 | -0.30 | -16.22% | 2 | 53 | 0.32 | 0.73 | 0.17 | -0.02 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 24.00 | 0.80 | 0.85 | 0.82 | +0.02 | +2.50% | 69 | 129 | 0.31 | 0.53 | 0.21 | -0.02 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 52 | 619 | 0.31 | 0.33 | 0.20 | -0.02 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 26.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 158 | 390 | 0.31 | 0.17 | 0.14 | -0.01 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 27.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 1 | 769 | 0.31 | 0.08 | 0.08 | -0.01 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 3 | 321 | 0.35 | 0.03 | 0.04 | 0.00 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 226 | 0.91 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/23/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 690 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/23/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/23/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.70 | % | 0 | 36 | 0.97 | -0.01 | 0.01 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.05 | 0.05 | -0.01 | 3/19/2024 | 4/23/2024 4:00:02 PM EST |
| 22.00 | 0.10 | 0.15 | 0.14 | +0.04 | +40.00% | 16 | 52 | 0.32 | -0.13 | 0.10 | -0.01 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 20 | 160 | 0.32 | -0.27 | 0.17 | -0.02 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 24.00 | 0.65 | 0.75 | 0.65 | -0.15 | -18.75% | 26 | 1,077 | 0.31 | -0.47 | 0.21 | -0.02 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 25.00 | 1.25 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 185 | 0.30 | -0.67 | 0.20 | -0.02 | 4/22/2024 | 4/23/2024 4:00:02 PM EST |
| 26.00 | 1.90 | 2.70 | 2.25 | 0.00 | 0.00% | 0 | 46 | 0.36 | -0.83 | 0.14 | -0.01 | 4/16/2024 | 4/23/2024 4:00:02 PM EST |
| 27.00 | 2.60 | 4.90 | 1.35 | 0.00 | 0.00% | 0 | 145 | 0.43 | -0.92 | 0.08 | -0.01 | 4/3/2024 | 4/23/2024 4:00:02 PM EST |
| 28.00 | 3.90 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 7 | 1.00 | -0.97 | 0.04 | 0.00 | 2/2/2024 | 4/23/2024 4:00:02 PM EST |
| 29.00 | 4.90 | 5.70 | % | 0 | 3 | 0.95 | -0.99 | 0.01 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 30.00 | 5.90 | 7.40 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 4/23/2024 4:00:02 PM EST |
| 31.00 | 6.60 | 7.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 32.00 | 7.60 | 8.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 33.00 | 8.90 | 9.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 34.00 | 9.70 | 11.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 35.00 | 10.70 | 11.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST |