Celanese Corporation (CE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240621C00060000 | 2024-05-13 3:51PM EDT | 60.00 | 100.70 | 89.50 | 94.40 | 0.00 | - | 8 | 1 | 280.62% |
| CE240621C00065000 | 2023-10-27 10:20AM EDT | 65.00 | 51.51 | 66.50 | 71.20 | 0.00 | - | 2 | 0 | 0.00% |
| CE240621C00085000 | 2023-11-29 2:37PM EDT | 85.00 | 55.50 | 70.00 | 74.60 | 0.00 | - | 1 | 1 | 240.80% |
| CE240621C00095000 | 2024-01-22 11:36AM EDT | 95.00 | 51.25 | 55.00 | 59.70 | 0.00 | - | 3 | 3 | 102.25% |
| CE240621C00105000 | 2024-02-14 11:03AM EDT | 105.00 | 43.33 | 53.50 | 58.20 | 0.00 | - | 1 | 1 | 214.40% |
| CE240621C00110000 | 2024-05-06 11:23AM EDT | 110.00 | 48.87 | 40.00 | 44.70 | 0.00 | - | 1 | 9 | 74.02% |
| CE240621C00115000 | 2024-05-22 10:00AM EDT | 115.00 | 40.00 | 35.00 | 39.80 | 0.00 | - | 30 | 30 | 67.19% |
| CE240621C00120000 | 2024-04-19 11:47AM EDT | 120.00 | 37.43 | 35.50 | 40.10 | 0.00 | - | 1 | 45 | 133.72% |
| CE240621C00125000 | 2024-04-04 2:59PM EDT | 125.00 | 41.22 | 31.00 | 35.60 | 0.00 | - | 1 | 12 | 124.15% |
| CE240621C00130000 | 2024-04-16 11:10AM EDT | 130.00 | 26.20 | 25.50 | 30.20 | 0.00 | - | 1 | 13 | 105.64% |
| CE240621C00135000 | 2024-04-22 12:07PM EDT | 135.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CE240621C00140000 | 2024-05-23 1:41PM EDT | 140.00 | 12.91 | 11.40 | 15.00 | 0.00 | - | 1 | 33 | 53.66% |
| CE240621C00145000 | 2024-05-09 12:01PM EDT | 145.00 | 18.90 | 6.90 | 9.50 | 0.00 | - | 25 | 209 | 36.93% |
| CE240621C00150000 | 2024-05-31 3:50PM EDT | 150.00 | 4.60 | 4.60 | 6.20 | +0.60 | +15.00% | 35 | 76 | 35.40% |
| CE240621C00155000 | 2024-05-31 2:14PM EDT | 155.00 | 1.90 | 2.20 | 2.40 | -0.30 | -13.64% | 2 | 191 | 25.14% |
| CE240621C00160000 | 2024-05-30 3:42PM EDT | 160.00 | 0.85 | 0.75 | 1.90 | 0.00 | - | 25 | 327 | 32.72% |
| CE240621C00165000 | 2024-05-23 2:00PM EDT | 165.00 | 0.45 | 0.15 | 1.40 | 0.00 | - | 1 | 305 | 37.45% |
| CE240621C00170000 | 2024-05-29 11:06AM EDT | 170.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 5 | 124 | 39.60% |
| CE240621C00175000 | 2024-05-21 3:56PM EDT | 175.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 45 | 835 | 59.60% |
| CE240621C00180000 | 2024-05-20 10:11AM EDT | 180.00 | 3.90 | 0.00 | 4.50 | 0.00 | - | 2 | 86 | 69.63% |
| CE240621C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 78.28% |
| CE240621C00190000 | 2024-04-10 10:07AM EDT | 190.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 53.81% |
| CE240621C00195000 | 2023-12-01 4:27PM EDT | 195.00 | 0.45 | 1.35 | 2.15 | 0.00 | - | 1 | 3 | 83.28% |
| CE240621C00200000 | 2024-05-13 9:30AM EDT | 200.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 13 | 85.50% |
| CE240621C00220000 | 2024-02-21 11:52AM EDT | 220.00 | 0.30 | 0.05 | 2.90 | 0.00 | - | - | 3 | 105.47% |
| CE240621C00230000 | 2024-03-25 2:29PM EDT | 230.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 82.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240621P00060000 | 2024-04-09 3:58PM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 194.34% |
| CE240621P00075000 | 2023-12-28 2:19PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 141.99% |
| CE240621P00090000 | 2023-10-27 12:51PM EDT | 90.00 | 3.50 | 0.80 | 2.10 | 0.00 | - | 10 | 0 | 152.78% |
| CE240621P00095000 | 2024-01-31 11:09AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CE240621P00100000 | 2023-12-07 11:10AM EDT | 100.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 107.72% |
| CE240621P00105000 | 2024-02-02 1:24PM EDT | 105.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 14 | 87.01% |
| CE240621P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 105 | 119.75% |
| CE240621P00115000 | 2024-03-19 11:37AM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 67.77% |
| CE240621P00120000 | 2024-04-12 1:25PM EDT | 120.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 120 | 54.69% |
| CE240621P00125000 | 2024-04-09 11:01AM EDT | 125.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 50.59% |
| CE240621P00130000 | 2024-05-30 3:15PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 212 | 33.01% |
| CE240621P00135000 | 2024-05-24 3:08PM EDT | 135.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 76 | 32.28% |
| CE240621P00140000 | 2024-05-31 12:00PM EDT | 140.00 | 0.46 | 0.20 | 0.45 | +0.11 | +31.43% | 5 | 1,445 | 26.93% |
| CE240621P00145000 | 2024-05-31 11:54AM EDT | 145.00 | 1.35 | 0.85 | 1.15 | -0.40 | -22.86% | 1 | 90 | 25.59% |
| CE240621P00150000 | 2024-05-31 12:04PM EDT | 150.00 | 3.20 | 2.20 | 2.45 | +0.70 | +28.00% | 1 | 117 | 23.34% |
| CE240621P00155000 | 2024-05-30 11:43AM EDT | 155.00 | 5.90 | 4.70 | 5.10 | 0.00 | - | 5 | 182 | 23.28% |
| CE240621P00160000 | 2024-05-30 9:58AM EDT | 160.00 | 10.10 | 8.10 | 9.30 | 0.00 | - | 1 | 144 | 27.91% |
| CE240621P00165000 | 2024-05-22 3:44PM EDT | 165.00 | 13.70 | 12.10 | 15.50 | 0.00 | - | 5 | 24 | 47.85% |
| CE240621P00170000 | 2024-05-08 3:57PM EDT | 170.00 | 9.62 | 16.30 | 20.50 | 0.00 | - | 3 | 0 | 56.81% |
| CE240621P00175000 | 2024-05-22 10:05AM EDT | 175.00 | 20.78 | 21.20 | 25.50 | 0.00 | - | 1 | 0 | 65.01% |
| CE240621P00180000 | 2024-05-22 10:05AM EDT | 180.00 | 25.73 | 25.70 | 30.50 | 0.00 | - | 17 | 1 | 72.63% |
© 2024 Yahoo. All rights reserved.