Eastman Chemical Company (EMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN241220C00055000 | 2024-05-23 3:24PM EDT | 55.00 | 44.30 | 44.30 | 48.20 | 0.00 | - | - | 2 | 66.14% |
| EMN241220C00070000 | 2024-05-01 9:38AM EDT | 70.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMN241220C00085000 | 2024-05-23 10:31AM EDT | 85.00 | 16.95 | 17.70 | 19.00 | 0.00 | - | 1 | 2 | 30.57% |
| EMN241220C00090000 | 2024-05-30 11:15AM EDT | 90.00 | 13.50 | 14.10 | 15.40 | 0.00 | - | 5 | 5 | 30.19% |
| EMN241220C00095000 | 2024-05-31 3:42PM EDT | 95.00 | 10.40 | 10.60 | 11.30 | -0.75 | -6.73% | 1 | 15 | 26.50% |
| EMN241220C00100000 | 2024-05-29 2:37PM EDT | 100.00 | 6.55 | 6.30 | 8.30 | 0.00 | - | 4 | 89 | 25.46% |
| EMN241220C00105000 | 2024-05-30 11:06AM EDT | 105.00 | 5.00 | 5.30 | 5.90 | 0.00 | - | 1 | 144 | 24.77% |
| EMN241220C00110000 | 2024-05-30 12:26PM EDT | 110.00 | 3.50 | 3.50 | 4.00 | 0.00 | - | 4 | 121 | 24.08% |
| EMN241220C00115000 | 2024-05-31 10:13AM EDT | 115.00 | 2.15 | 1.25 | 2.60 | 0.00 | - | 1 | 6 | 23.51% |
| EMN241220C00120000 | 2024-05-20 9:32AM EDT | 120.00 | 1.65 | 1.35 | 1.75 | 0.00 | - | 1 | 3 | 23.66% |
| EMN241220C00125000 | 2024-05-15 12:41PM EDT | 125.00 | 1.02 | 0.25 | 1.10 | 0.00 | - | - | 1 | 23.44% |
| EMN241220C00130000 | 2024-05-07 2:06PM EDT | 130.00 | 0.80 | 0.40 | 1.10 | 0.00 | - | - | 2 | 26.38% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN241220P00075000 | 2024-05-21 12:01PM EDT | 75.00 | 0.65 | 0.45 | 0.85 | 0.00 | - | 2 | 3 | 30.45% |
| EMN241220P00080000 | 2024-05-10 3:50PM EDT | 80.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 1 | 4 | 26.48% |
| EMN241220P00085000 | 2024-05-31 10:07AM EDT | 85.00 | 1.75 | 1.40 | 1.70 | +0.05 | +2.94% | 3 | 5 | 25.56% |
| EMN241220P00090000 | 2024-05-30 12:26PM EDT | 90.00 | 2.70 | 2.30 | 2.75 | 0.00 | - | 2 | 6 | 24.68% |
| EMN241220P00095000 | 2024-05-30 10:20AM EDT | 95.00 | 4.40 | 3.70 | 4.00 | 0.00 | - | 3 | 86 | 22.96% |
| EMN241220P00100000 | 2024-05-24 3:55PM EDT | 100.00 | 6.30 | 5.10 | 7.40 | 0.00 | - | 2 | 13 | 26.92% |
© 2024 Yahoo. All rights reserved.