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 | 19.90 | 20.70 | -3.23 | -13.66% | 1 | 18 | 38.26% |
| EMN240920C00085000 | 2024-05-22 3:12PM EDT | 85.00 | 15.58 | 15.20 | 15.80 | 0.00 | - | 5 | 128 | 31.29% |
| EMN240920C00090000 | 2024-06-14 3:05PM EDT | 90.00 | 11.20 | 11.10 | 11.50 | -3.17 | -22.06% | 1 | 164 | 28.17% |
| EMN240920C00095000 | 2024-06-14 2:18PM EDT | 95.00 | 7.55 | 5.70 | 7.70 | -2.15 | -22.16% | 7 | 176 | 25.68% |
| EMN240920C00100000 | 2024-06-14 3:27PM EDT | 100.00 | 4.49 | 4.40 | 5.80 | -1.76 | -28.16% | 3 | 337 | 29.47% |
| EMN240920C00105000 | 2024-06-14 3:27PM EDT | 105.00 | 2.48 | 2.40 | 2.65 | -1.22 | -32.97% | 9 | 400 | 23.39% |
| EMN240920C00110000 | 2024-06-14 3:14PM EDT | 110.00 | 1.25 | 1.15 | 1.45 | -0.55 | -30.56% | 5 | 1,143 | 23.50% |
| EMN240920C00115000 | 2024-06-13 11:34AM EDT | 115.00 | 1.03 | 0.50 | 1.10 | 0.00 | - | 2 | 448 | 26.61% |
| EMN240920C00120000 | 2024-06-11 9:58AM EDT | 120.00 | 0.60 | 0.20 | 0.45 | 0.00 | - | 1 | 89 | 24.88% |
| EMN240920C00125000 | 2024-06-10 1:33PM EDT | 125.00 | 0.35 | 0.05 | 1.15 | 0.00 | - | 4 | 13 | 36.55% |
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 | 84.03% |
| EMN240920P00065000 | 2024-03-26 3:50PM EDT | 65.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 25 | 51.76% |
| EMN240920P00070000 | 2024-04-15 2:20PM EDT | 70.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 198 | 48.51% |
| EMN240920P00075000 | 2024-04-05 9:40AM EDT | 75.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 2 | 26 | 36.99% |
| EMN240920P00080000 | 2024-06-04 10:12AM EDT | 80.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 45 | 29.35% |
| EMN240920P00085000 | 2024-06-07 2:04PM EDT | 85.00 | 0.47 | 0.65 | 1.70 | 0.00 | - | 15 | 140 | 34.66% |
| EMN240920P00090000 | 2024-06-13 11:01AM EDT | 90.00 | 1.20 | 1.35 | 3.10 | 0.00 | - | 1 | 86 | 35.12% |
| EMN240920P00095000 | 2024-06-14 11:19AM EDT | 95.00 | 2.65 | 2.65 | 2.90 | +0.55 | +26.19% | 1 | 120 | 24.14% |
| EMN240920P00100000 | 2024-06-14 11:10AM EDT | 100.00 | 5.00 | 4.70 | 5.70 | +1.59 | +46.63% | 5 | 255 | 26.60% |
| EMN240920P00105000 | 2024-06-13 10:13AM EDT | 105.00 | 6.20 | 7.70 | 8.70 | 0.00 | - | 1 | 124 | 26.32% |
| EMN240920P00110000 | 2024-06-12 12:46PM EDT | 110.00 | 8.20 | 11.50 | 12.50 | 0.00 | - | 1 | 13 | 27.03% |
| EMN240920P00115000 | 2024-04-12 10:35AM EDT | 115.00 | 17.50 | 14.50 | 16.10 | 0.00 | - | 1 | 12 | 22.32% |
© 2024 Yahoo. All rights reserved.