Celanese Corporation (CE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240920C00095000 | 2024-04-02 12:55PM EDT | 95.00 | 74.60 | 60.50 | 65.10 | 0.00 | - | 3 | 0 | 91.86% |
| CE240920C00105000 | 2024-05-20 2:48PM EDT | 105.00 | 52.87 | 46.00 | 50.60 | 0.00 | - | 1 | 0 | 65.01% |
| CE240920C00110000 | 2024-05-06 11:23AM EDT | 110.00 | 49.87 | 41.00 | 45.70 | 0.00 | - | - | 3 | 59.58% |
| CE240920C00115000 | 2024-01-19 2:26PM EDT | 115.00 | 34.60 | 39.80 | 43.00 | 0.00 | - | 1 | 1 | 57.39% |
| CE240920C00125000 | 2024-03-14 10:54AM EDT | 125.00 | 36.60 | 34.30 | 35.80 | 0.00 | - | 1 | 2 | 60.79% |
| CE240920C00130000 | 2024-02-15 12:02PM EDT | 130.00 | 28.54 | 34.20 | 35.50 | 0.00 | - | 18 | 18 | 71.53% |
| CE240920C00135000 | 2024-01-25 11:41AM EDT | 135.00 | 18.29 | 22.30 | 23.70 | 0.00 | - | 9 | 9 | 42.72% |
| CE240920C00140000 | 2024-05-30 12:45PM EDT | 140.00 | 18.00 | 16.30 | 18.00 | 0.00 | - | 1 | 6 | 33.97% |
| CE240920C00145000 | 2024-05-22 11:23AM EDT | 145.00 | 16.00 | 13.00 | 14.30 | 0.00 | - | - | 10 | 31.73% |
| CE240920C00150000 | 2024-05-23 1:41PM EDT | 150.00 | 10.32 | 10.20 | 10.60 | 0.00 | - | 1 | 34 | 28.63% |
| CE240920C00155000 | 2024-05-29 12:32PM EDT | 155.00 | 6.40 | 7.60 | 8.00 | 0.00 | - | 4 | 37 | 27.75% |
| CE240920C00160000 | 2024-05-29 12:02PM EDT | 160.00 | 4.50 | 5.50 | 5.90 | 0.00 | - | 14 | 85 | 27.13% |
| CE240920C00165000 | 2024-05-17 1:15PM EDT | 165.00 | 6.63 | 3.80 | 4.30 | 0.00 | - | 5 | 85 | 26.84% |
| CE240920C00170000 | 2024-05-30 11:27AM EDT | 170.00 | 2.75 | 2.65 | 3.00 | 0.00 | - | 1 | 67 | 26.37% |
| CE240920C00175000 | 2024-05-13 11:08AM EDT | 175.00 | 4.50 | 1.75 | 2.15 | 0.00 | - | 1 | 50 | 26.47% |
| CE240920C00180000 | 2024-05-29 12:27PM EDT | 180.00 | 0.95 | 0.60 | 1.40 | 0.00 | - | 1 | 27 | 25.93% |
| CE240920C00185000 | 2024-05-21 12:23PM EDT | 185.00 | 1.35 | 0.30 | 0.95 | 0.00 | - | 1 | 10 | 25.93% |
| CE240920C00190000 | 2024-05-23 1:29PM EDT | 190.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 47.04% |
| CE240920C00195000 | 2024-04-25 12:18PM EDT | 195.00 | 1.25 | 0.20 | 0.50 | 0.00 | - | 1 | 1 | 26.86% |
| CE240920C00200000 | 2024-04-24 11:13AM EDT | 200.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | 3 | 10 | 52.60% |
| CE240920C00210000 | 2024-04-05 2:29PM EDT | 210.00 | 1.55 | 0.55 | 0.75 | 0.00 | - | 1 | 2 | 35.63% |
| CE240920C00230000 | 2024-04-04 1:50PM EDT | 230.00 | 0.84 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 54.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240920P00075000 | 2024-02-13 4:56PM EDT | 75.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 2 | 70.56% |
| CE240920P00090000 | 2024-05-28 2:17PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 45.51% |
| CE240920P00100000 | 2024-04-10 10:24AM EDT | 100.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 63.11% |
| CE240920P00105000 | 2024-02-16 10:56AM EDT | 105.00 | 1.30 | 0.30 | 0.95 | 0.00 | - | 1 | 5 | 45.01% |
| CE240920P00110000 | 2024-04-16 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CE240920P00115000 | 2024-04-15 10:34AM EDT | 115.00 | 1.04 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 33.94% |
| CE240920P00120000 | 2024-04-30 1:41PM EDT | 120.00 | 1.25 | 0.40 | 0.80 | 0.00 | - | 2 | 1 | 30.20% |
| CE240920P00125000 | 2024-05-29 10:34AM EDT | 125.00 | 1.19 | 0.15 | 1.10 | 0.00 | - | 10 | 26 | 28.36% |
| CE240920P00130000 | 2024-05-29 11:52AM EDT | 130.00 | 2.00 | 0.75 | 4.70 | 0.00 | - | 10 | 27 | 41.31% |
| CE240920P00135000 | 2024-05-31 2:12PM EDT | 135.00 | 2.55 | 2.25 | 3.10 | +0.50 | +24.39% | 3 | 18 | 29.14% |
| CE240920P00140000 | 2024-05-22 3:01PM EDT | 140.00 | 3.80 | 2.15 | 4.20 | +0.40 | +11.76% | 4 | 47 | 27.82% |
| CE240920P00145000 | 2024-05-31 2:43PM EDT | 145.00 | 5.30 | 4.70 | 5.10 | -0.60 | -10.17% | 3 | 31 | 24.83% |
| CE240920P00150000 | 2024-05-31 2:43PM EDT | 150.00 | 7.30 | 6.50 | 7.00 | -1.00 | -12.05% | 4 | 69 | 23.93% |
| CE240920P00155000 | 2024-05-31 1:50PM EDT | 155.00 | 10.10 | 9.00 | 9.50 | -0.70 | -6.48% | 14 | 139 | 23.41% |
| CE240920P00160000 | 2024-05-22 3:00PM EDT | 160.00 | 12.80 | 10.70 | 13.10 | +0.80 | +6.67% | 1 | 51 | 24.79% |
| CE240920P00165000 | 2024-04-30 12:07PM EDT | 165.00 | 15.00 | 15.60 | 18.80 | 0.00 | - | 2 | 15 | 31.87% |
| CE240920P00170000 | 2024-04-03 11:08AM EDT | 170.00 | 11.30 | 16.80 | 19.30 | 0.00 | - | 1 | 7 | 19.45% |
| CE240920P00175000 | 2024-04-12 10:43AM EDT | 175.00 | 21.80 | 19.10 | 22.30 | 0.00 | - | 1 | 2 | 0.00% |
| CE240920P00180000 | 2024-04-03 12:28PM EDT | 180.00 | 16.50 | 24.00 | 25.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.