Options Chain for HUNTSMAN CORP COM (HUN) - $23.67 as of 4/26/2024 3:20:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.90 | 11.10 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 16.00 | 7.60 | 10.30 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 17.00 | 6.90 | 9.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 18.00 | 5.60 | 7.60 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 4.60 | 7.30 | 4.59 | 0.00 | 0.00% | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 2.70 | 6.10 | % | 0 | 3 | 1.79 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 21.00 | 2.85 | 3.40 | 3.90 | 0.00 | 0.00% | 0 | 83 | 0.63 | 0.97 | 0.04 | -0.01 | 2/6/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 2.10 | 3.50 | 2.10 | 0.00 | 0.00% | 0 | 27 | 0.58 | 0.89 | 0.10 | -0.01 | 4/18/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 1.30 | 1.45 | 1.55 | 0.00 | 0.00% | 0 | 54 | 0.31 | 0.74 | 0.18 | -0.02 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 24.00 | 0.70 | 0.80 | 0.75 | -0.07 | -8.54% | 1 | 163 | 0.31 | 0.53 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 0.30 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 636 | 0.31 | 0.31 | 0.20 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 546 | 0.30 | 0.15 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 768 | 0.31 | 0.06 | 0.07 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 321 | 0.38 | 0.02 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 29.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 224 | 0.84 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 690 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 31.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 32.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 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 | 1.74 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:48 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 19.00 | 0.00 | 3.70 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 36 | 0.89 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.03 | 0.04 | -0.01 | 3/19/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 5 | 47 | 0.31 | -0.11 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 0.25 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 163 | 0.30 | -0.26 | 0.18 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 24.00 | 0.60 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1,085 | 0.31 | -0.47 | 0.23 | -0.02 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 1.20 | 1.65 | 1.30 | -0.20 | -13.34% | 5 | 185 | 0.37 | -0.69 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 2.00 | 2.40 | 2.25 | 0.00 | 0.00% | 0 | 46 | 0.36 | -0.85 | 0.13 | -0.01 | 4/16/2024 | 4/26/2024 3:59:48 PM EST |
| 27.00 | 2.65 | 3.60 | 1.35 | 0.00 | 0.00% | 0 | 145 | 0.72 | -0.94 | 0.07 | 0.00 | 4/3/2024 | 4/26/2024 3:59:48 PM EST |
| 28.00 | 3.70 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.78 | -0.98 | 0.03 | 0.00 | 2/2/2024 | 4/26/2024 3:59:48 PM EST |
| 29.00 | 4.50 | 6.10 | % | 0 | 3 | 1.20 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 5.70 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:48 PM EST |
| 31.00 | 6.90 | 8.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 32.00 | 7.60 | 8.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 33.00 | 8.50 | 9.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 34.00 | 9.80 | 10.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 35.00 | 10.60 | 12.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |