Eastman Chemical Company (EMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN241115C00085000 | 2024-05-23 10:31AM EDT | 85.00 | 16.45 | 17.20 | 19.20 | 0.00 | - | 1 | 3 | 34.67% |
| EMN241115C00090000 | 2024-04-30 1:46PM EDT | 90.00 | 10.85 | 13.00 | 13.90 | 0.00 | - | 1 | 3 | 26.25% |
| EMN241115C00095000 | 2024-05-29 2:37PM EDT | 95.00 | 8.55 | 10.00 | 11.80 | 0.00 | - | 7 | 11 | 31.12% |
| EMN241115C00100000 | 2024-05-30 3:09PM EDT | 100.00 | 7.40 | 7.00 | 7.50 | 0.00 | - | 1 | 57 | 25.03% |
| EMN241115C00105000 | 2024-05-29 3:20PM EDT | 105.00 | 3.60 | 2.95 | 5.10 | 0.00 | - | 1 | 12 | 24.29% |
| EMN241115C00110000 | 2024-05-23 11:43AM EDT | 110.00 | 2.75 | 2.90 | 3.40 | 0.00 | - | 21 | 37 | 24.10% |
| EMN241115C00115000 | 2024-05-31 2:24PM EDT | 115.00 | 1.66 | 1.55 | 2.20 | -1.44 | -46.45% | 2 | 9 | 24.02% |
| EMN241115C00120000 | 2024-05-23 1:08PM EDT | 120.00 | 0.98 | 0.95 | 1.40 | 0.00 | - | 10 | 31 | 24.07% |
| EMN241115C00125000 | 2024-05-08 10:07AM EDT | 125.00 | 0.90 | 0.50 | 1.70 | 0.00 | - | 1 | 14 | 29.48% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN241115P00075000 | 2024-04-04 3:59PM EDT | 75.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 32.96% |
| EMN241115P00080000 | 2024-05-01 9:47AM EDT | 80.00 | 1.60 | 0.55 | 1.55 | 0.00 | - | 1 | 151 | 33.35% |
| EMN241115P00085000 | 2024-05-17 11:02AM EDT | 85.00 | 1.37 | 0.95 | 1.55 | 0.00 | - | 4 | 13 | 27.16% |
| EMN241115P00090000 | 2024-05-30 10:19AM EDT | 90.00 | 2.10 | 1.90 | 2.20 | -0.25 | -10.64% | 1 | 3 | 24.44% |
| EMN241115P00095000 | 2024-05-31 3:19PM EDT | 95.00 | 3.80 | 3.10 | 3.60 | +0.20 | +5.56% | 10 | 28 | 23.61% |
| EMN241115P00100000 | 2024-05-28 1:01PM EDT | 100.00 | 5.30 | 5.00 | 6.10 | 0.00 | - | 24 | 83 | 24.79% |
| EMN241115P00105000 | 2024-04-11 2:30PM EDT | 105.00 | 9.70 | 8.00 | 8.40 | 0.00 | - | - | 70 | 22.95% |
| EMN241115P00110000 | 2024-04-29 10:32AM EDT | 110.00 | 13.80 | 11.40 | 13.60 | 0.00 | - | - | 3 | 30.07% |
© 2024 Yahoo. All rights reserved.