Eastman Chemical Company (EMN)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240920C00070000 | 2024-05-01 9:38AM EDT | 70.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EMN240920C00075000 | 2024-02-01 2:41PM EDT | 75.00 | 12.60 | 14.00 | 14.60 | 0.00 | - | - | 3 | 0.00% |
| EMN240920C00080000 | 2024-06-14 2:30PM EDT | 80.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240920C00085000 | 2024-06-21 2:49PM EDT | 85.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240920C00090000 | 2024-06-14 3:05PM EDT | 90.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240920C00095000 | 2024-06-21 10:50AM EDT | 95.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMN240920C00100000 | 2024-06-26 9:44AM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| EMN240920C00105000 | 2024-06-26 1:51PM EDT | 105.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| EMN240920C00110000 | 2024-06-26 10:39AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| EMN240920C00115000 | 2024-06-27 3:59PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EMN240920C00120000 | 2024-06-24 2:04PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMN240920C00125000 | 2024-06-10 1:33PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240920P00045000 | 2024-04-08 1:26PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 87.70% |
| EMN240920P00065000 | 2024-03-26 3:50PM EDT | 65.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 25 | 52.98% |
| EMN240920P00070000 | 2024-06-20 11:18AM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EMN240920P00075000 | 2024-04-05 9:40AM EDT | 75.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 2 | 26 | 37.04% |
| EMN240920P00080000 | 2024-06-20 10:34AM EDT | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMN240920P00085000 | 2024-06-26 10:35AM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMN240920P00090000 | 2024-06-26 3:55PM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EMN240920P00095000 | 2024-06-25 1:09PM EDT | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| EMN240920P00100000 | 2024-06-26 3:47PM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| EMN240920P00105000 | 2024-06-24 10:48AM EDT | 105.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240920P00110000 | 2024-06-20 3:54PM EDT | 110.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240920P00115000 | 2024-04-12 10:35AM EDT | 115.00 | 17.50 | 14.50 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.