Celanese Corporation (CE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CE241220C00100000 | 2024-04-02 12:55PM EDT | 100.00 | 70.70 | 56.70 | 61.50 | 0.00 | - | - | 3 | 108.51% |
| CE241220C00105000 | 2024-05-20 2:48PM EDT | 105.00 | 53.87 | 35.00 | 38.90 | 0.00 | - | - | 1 | 46.77% |
| CE241220C00115000 | 2024-05-23 12:43PM EDT | 115.00 | 41.00 | 26.80 | 30.40 | 0.00 | - | 15 | 31 | 41.88% |
| CE241220C00120000 | 2024-04-15 11:27AM EDT | 120.00 | 41.16 | 42.00 | 46.40 | 0.00 | - | 2 | 5 | 92.11% |
| CE241220C00125000 | 2024-02-26 2:44PM EDT | 125.00 | 32.65 | 47.00 | 51.10 | 0.00 | - | 1 | 2 | 112.33% |
| CE241220C00130000 | 2024-06-13 10:00AM EDT | 130.00 | 21.11 | 16.70 | 18.40 | 0.00 | - | 2 | 13 | 34.16% |
| CE241220C00135000 | 2024-06-07 11:39AM EDT | 135.00 | 18.90 | 12.30 | 15.70 | 0.00 | - | 1 | 2 | 34.08% |
| CE241220C00140000 | 2024-06-07 11:27AM EDT | 140.00 | 16.00 | 10.70 | 12.80 | 0.00 | - | 1 | 10 | 32.74% |
| CE241220C00145000 | 2024-04-10 1:08PM EDT | 145.00 | 25.70 | 21.10 | 22.80 | 0.00 | - | 1 | 2 | 60.88% |
| CE241220C00150000 | 2024-06-14 1:31PM EDT | 150.00 | 7.85 | 6.90 | 7.60 | -2.08 | -20.95% | 1 | 20 | 29.38% |
| CE241220C00155000 | 2024-06-13 11:35AM EDT | 155.00 | 7.63 | 5.00 | 5.80 | 0.00 | - | 17 | 21 | 28.53% |
| CE241220C00160000 | 2024-06-13 1:59PM EDT | 160.00 | 5.80 | 4.00 | 4.60 | 0.00 | - | 1 | 16 | 28.58% |
| CE241220C00165000 | 2024-06-12 11:47AM EDT | 165.00 | 5.40 | 2.80 | 3.60 | 0.00 | - | 2 | 66 | 28.55% |
| CE241220C00170000 | 2024-06-10 2:19PM EDT | 170.00 | 3.65 | 2.00 | 4.60 | 0.00 | - | 3 | 22 | 34.57% |
| CE241220C00175000 | 2024-05-16 9:35AM EDT | 175.00 | 7.40 | 0.30 | 4.00 | 0.00 | - | 1 | 78 | 35.31% |
| CE241220C00180000 | 2024-05-31 12:45PM EDT | 180.00 | 3.40 | 0.45 | 3.50 | 0.00 | - | 1 | 21 | 36.05% |
| CE241220C00185000 | 2024-06-04 3:23PM EDT | 185.00 | 1.85 | 0.00 | 3.40 | 0.00 | - | 1 | 26 | 38.00% |
| CE241220C00190000 | 2024-05-24 1:34PM EDT | 190.00 | 2.40 | 0.00 | 3.10 | 0.00 | - | 4 | 13 | 39.03% |
| CE241220C00195000 | 2024-05-15 12:00PM EDT | 195.00 | 3.30 | 0.00 | 2.85 | 0.00 | - | 1 | 15 | 40.08% |
| CE241220C00200000 | 2024-06-13 11:45AM EDT | 200.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | 5 | 17 | 41.16% |
| CE241220C00210000 | 2024-05-23 11:22AM EDT | 210.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 43.64% |
| CE241220C00220000 | 2024-05-08 1:47PM EDT | 220.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 36.38% |
| CE241220C00230000 | 2024-03-18 10:32AM EDT | 230.00 | 1.95 | 0.90 | 1.10 | 0.00 | - | 4 | 3 | 42.09% |
| CE241220C00240000 | 2024-04-01 9:30AM EDT | 240.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CE241220P00075000 | 2024-04-04 3:44PM EDT | 75.00 | 0.15 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 63.06% |
| CE241220P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CE241220P00100000 | 2024-03-08 4:35PM EDT | 100.00 | 1.25 | 0.40 | 1.10 | 0.00 | - | 1 | 6 | 33.58% |
| CE241220P00110000 | 2024-06-10 11:25AM EDT | 110.00 | 1.40 | 1.50 | 2.90 | 0.00 | - | 2 | 21 | 35.03% |
| CE241220P00115000 | 2024-06-07 9:31AM EDT | 115.00 | 1.84 | 2.20 | 3.50 | 0.00 | - | 1 | 14 | 32.87% |
| CE241220P00120000 | 2024-05-22 2:38PM EDT | 120.00 | 1.88 | 2.70 | 3.60 | 0.00 | - | 1 | 2 | 28.55% |
| CE241220P00125000 | 2024-06-10 10:42AM EDT | 125.00 | 3.50 | 4.30 | 5.50 | 0.00 | - | 6 | 8 | 29.77% |
| CE241220P00130000 | 2024-06-04 3:22PM EDT | 130.00 | 4.50 | 5.80 | 8.00 | 0.00 | - | 1 | 163 | 31.43% |
| CE241220P00135000 | 2024-06-06 11:39AM EDT | 135.00 | 5.60 | 7.50 | 9.60 | 0.00 | - | 1 | 25 | 29.68% |
| CE241220P00140000 | 2024-05-30 1:35PM EDT | 140.00 | 5.96 | 9.60 | 10.60 | 0.00 | - | 5 | 16 | 25.71% |
| CE241220P00145000 | 2024-05-23 1:55PM EDT | 145.00 | 7.60 | 12.30 | 14.00 | 0.00 | - | 2 | 6 | 26.92% |
| CE241220P00150000 | 2024-06-14 10:41AM EDT | 150.00 | 14.91 | 15.00 | 16.60 | +4.51 | +43.37% | 10 | 14 | 25.21% |
| CE241220P00155000 | 2024-06-11 9:37AM EDT | 155.00 | 16.10 | 18.30 | 20.40 | 0.00 | - | 2 | 100 | 25.77% |
| CE241220P00160000 | 2024-05-09 10:29AM EDT | 160.00 | 11.00 | 17.50 | 19.90 | 0.00 | - | 2 | 21 | 0.00% |
| CE241220P00165000 | 2024-04-30 12:25PM EDT | 165.00 | 17.30 | 16.60 | 18.80 | 0.00 | - | 9 | 6 | 0.00% |
| CE241220P00170000 | 2024-04-09 10:14AM EDT | 170.00 | 15.90 | 14.80 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| CE241220P00175000 | 2024-04-02 11:03AM EDT | 175.00 | 17.60 | 23.40 | 25.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.