Options Chain for HUNTSMAN CORP COM (HUN) - $19.35 as of 11/20/2024 4:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.90 | 8.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 14.00 | 5.20 | 5.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 4.00 | 4.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 16.00 | 2.00 | 5.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 2.40 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.95 | 0.11 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 1.55 | 3.70 | 1.49 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.81 | 0.18 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.80 | 0.90 | 0.75 | -0.09 | -10.72% | 1 | 29 | 0.30 | 0.60 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.35 | 0.40 | 0.37 | +0.02 | +5.72% | 2 | 74 | 0.29 | 0.36 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.20 | 0.13 | -0.01 | -7.15% | 2 | 222 | 0.25 | 0.16 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 1 | 84 | 0.37 | 0.06 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 134 | 0.45 | 0.02 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.46 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 201 | 0.58 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.05 | 0.11 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 0.15 | 0.30 | 0.25 | +0.01 | +4.17% | 16 | 79 | 0.33 | -0.19 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.50 | 0.60 | 0.63 | +0.13 | +26.00% | 15 | 61 | 0.32 | -0.40 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 1.05 | 1.15 | 1.23 | 0.00 | 0.00% | 0 | 175 | 0.32 | -0.64 | 0.22 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 1.80 | 1.95 | 1.95 | +0.05 | +2.64% | 5 | 37 | 0.35 | -0.84 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 1.80 | 3.00 | 2.74 | 0.00 | 0.00% | 0 | 26 | 0.45 | -0.94 | 0.06 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 3.60 | 3.90 | 2.70 | 0.00 | 0.00% | 0 | 13 | 0.18 | -0.98 | 0.02 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 3.30 | 7.20 | % | 0 | 0 | 0.57 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 3.60 | 7.80 | 4.30 | 0.00 | 0.00% | 0 | 100 | 0.62 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 5.30 | 8.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 7.40 | 8.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 8.60 | 10.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 29.00 | 9.60 | 10.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 10.60 | 11.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 11.60 | 12.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 12.60 | 13.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 15.60 | 16.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |