Australia markets closed

Eastman Chemical Company (EMN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.18-1.02 (-1.04%)
At close: 04:00PM EDT
97.18 0.00 (0.00%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMN240920C000700002024-05-01 9:38AM EDT70.0026.100.000.000.00-600.00%
EMN240920C000750002024-02-01 2:41PM EDT75.0012.6014.0014.600.00--30.00%
EMN240920C000800002024-06-14 2:30PM EDT80.0020.420.000.000.00-100.00%
EMN240920C000850002024-06-21 2:49PM EDT85.0014.950.000.000.00-100.00%
EMN240920C000900002024-06-14 3:05PM EDT90.0011.200.000.000.00-100.00%
EMN240920C000950002024-06-21 10:50AM EDT95.006.650.000.000.00-200.00%
EMN240920C001000002024-06-26 9:44AM EDT100.003.200.000.000.00-2001.56%
EMN240920C001050002024-06-26 1:51PM EDT105.001.730.000.000.00-1303.13%
EMN240920C001100002024-06-26 10:39AM EDT110.000.750.000.000.00-4406.25%
EMN240920C001150002024-06-27 3:59PM EDT115.000.300.000.000.00-306.25%
EMN240920C001200002024-06-24 2:04PM EDT120.000.200.000.000.00-1012.50%
EMN240920C001250002024-06-10 1:33PM EDT125.000.350.000.000.00-4012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMN240920P000450002024-04-08 1:26PM EDT45.000.150.000.750.00--287.70%
EMN240920P000650002024-03-26 3:50PM EDT65.000.250.050.500.00-12552.98%
EMN240920P000700002024-06-20 11:18AM EDT70.000.190.000.000.00-3012.50%
EMN240920P000750002024-04-05 9:40AM EDT75.000.600.350.500.00-22637.04%
EMN240920P000800002024-06-20 10:34AM EDT80.000.320.000.000.00-1012.50%
EMN240920P000850002024-06-26 10:35AM EDT85.000.680.000.000.00-206.25%
EMN240920P000900002024-06-26 3:55PM EDT90.001.300.000.000.00-303.13%
EMN240920P000950002024-06-25 1:09PM EDT95.002.700.000.000.00-1501.56%
EMN240920P001000002024-06-26 3:47PM EDT100.004.900.000.000.00-3700.00%
EMN240920P001050002024-06-24 10:48AM EDT105.006.300.000.000.00-100.00%
EMN240920P001100002024-06-20 3:54PM EDT110.0012.100.000.000.00-100.00%
EMN240920P001150002024-04-12 10:35AM EDT115.0017.5014.5016.100.00-1120.00%