Eastman Chemical Company (EMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240621C00040000 | 2024-03-13 3:18PM EDT | 40.00 | 52.90 | 56.10 | 60.10 | 0.00 | - | 10 | 5 | 0.00% |
| EMN240621C00050000 | 2024-01-09 12:40PM EDT | 50.00 | 37.67 | 31.00 | 35.70 | 0.00 | - | 3 | 2 | 0.00% |
| EMN240621C00060000 | 2024-02-29 11:10AM EDT | 60.00 | 27.20 | 39.00 | 43.00 | 0.00 | - | 3 | 8 | 175.98% |
| EMN240621C00065000 | 2023-11-13 12:22PM EDT | 65.00 | 14.50 | 21.90 | 23.40 | 0.00 | - | 1 | 9 | 0.00% |
| EMN240621C00070000 | 2024-02-08 1:53PM EDT | 70.00 | 13.60 | 18.40 | 21.90 | 0.00 | - | 3 | 10 | 0.00% |
| EMN240621C00075000 | 2024-05-30 11:56AM EDT | 75.00 | 26.00 | 24.30 | 28.20 | 0.00 | - | 17 | 34 | 119.29% |
| EMN240621C00080000 | 2024-05-29 3:55PM EDT | 80.00 | 18.64 | 19.80 | 22.60 | 0.00 | - | 1 | 114 | 88.43% |
| EMN240621C00085000 | 2024-05-23 2:29PM EDT | 85.00 | 14.20 | 14.50 | 18.20 | 0.00 | - | 1 | 800 | 82.32% |
| EMN240621C00090000 | 2024-05-30 11:13AM EDT | 90.00 | 10.72 | 10.60 | 13.00 | +0.42 | +4.08% | 1 | 593 | 61.35% |
| EMN240621C00095000 | 2024-05-31 3:59PM EDT | 95.00 | 6.30 | 6.40 | 8.30 | +2.05 | +48.24% | 1 | 1,894 | 47.24% |
| EMN240621C00100000 | 2024-05-31 3:29PM EDT | 100.00 | 1.95 | 2.50 | 2.70 | +0.35 | +21.88% | 20 | 5,093 | 20.39% |
| EMN240621C00105000 | 2024-05-31 1:09PM EDT | 105.00 | 0.36 | 0.45 | 0.65 | -0.19 | -34.55% | 13 | 1,228 | 19.87% |
| EMN240621C00110000 | 2024-05-31 11:28AM EDT | 110.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 1 | 4,000 | 22.22% |
| EMN240621C00115000 | 2024-04-19 11:33AM EDT | 115.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 2 | 63 | 52.17% |
| EMN240621C00120000 | 2024-05-22 10:03AM EDT | 120.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 346 | 50.68% |
| EMN240621C00125000 | 2024-04-01 9:45AM EDT | 125.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | - | 1 | 62.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240621P00035000 | 2023-11-06 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| EMN240621P00045000 | 2023-10-19 2:23PM EDT | 45.00 | 0.61 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 174.22% |
| EMN240621P00050000 | 2024-02-29 10:30AM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 162.30% |
| EMN240621P00055000 | 2023-12-18 10:30AM EDT | 55.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 139.06% |
| EMN240621P00060000 | 2024-03-18 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| EMN240621P00065000 | 2024-05-02 3:59PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 435 | 79.30% |
| EMN240621P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 50 | 85.94% |
| EMN240621P00075000 | 2024-05-29 2:47PM EDT | 75.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 30 | 32 | 100.83% |
| EMN240621P00080000 | 2024-05-08 12:53PM EDT | 80.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 1 | 485 | 83.50% |
| EMN240621P00085000 | 2024-05-13 3:54PM EDT | 85.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 5 | 499 | 68.34% |
| EMN240621P00090000 | 2024-05-31 10:44AM EDT | 90.00 | 0.29 | 0.10 | 0.25 | +0.09 | +45.00% | 1 | 146 | 33.89% |
| EMN240621P00095000 | 2024-05-31 11:44AM EDT | 95.00 | 0.59 | 0.00 | 0.50 | -0.01 | -1.67% | 3 | 245 | 26.42% |
| EMN240621P00100000 | 2024-05-31 3:43PM EDT | 100.00 | 1.65 | 1.45 | 1.60 | -0.22 | -11.76% | 32 | 253 | 22.85% |
| EMN240621P00105000 | 2024-04-24 1:48PM EDT | 105.00 | 9.30 | 5.20 | 6.60 | 0.00 | - | 18 | 62 | 45.92% |
| EMN240621P00110000 | 2024-04-09 10:09AM EDT | 110.00 | 9.80 | 7.90 | 11.50 | 0.00 | - | - | 8 | 61.69% |
© 2024 Yahoo. All rights reserved.