Celanese Corporation (CE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240621C00060000 | 2023-10-19 2:31PM EDT | 60.00 | 58.40 | 68.50 | 72.50 | 0.00 | - | 8 | 9 | 0.00% |
| CE240621C00065000 | 2023-10-27 10:20AM EDT | 65.00 | 51.51 | 66.50 | 71.20 | 0.00 | - | 2 | 0 | 0.00% |
| CE240621C00085000 | 2023-11-29 2:37PM EDT | 85.00 | 55.50 | 70.00 | 74.60 | 0.00 | - | 1 | 1 | 118.16% |
| CE240621C00095000 | 2024-01-22 11:36AM EDT | 95.00 | 51.25 | 55.00 | 59.70 | 0.00 | - | 3 | 3 | 0.00% |
| CE240621C00105000 | 2024-02-14 11:03AM EDT | 105.00 | 43.33 | 53.50 | 58.20 | 0.00 | - | 1 | 1 | 97.13% |
| CE240621C00110000 | 2024-04-03 2:16PM EDT | 110.00 | 61.54 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CE240621C00115000 | 2024-04-08 10:10AM EDT | 115.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| CE240621C00120000 | 2024-04-19 11:47AM EDT | 120.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| CE240621C00125000 | 2024-04-04 2:59PM EDT | 125.00 | 41.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CE240621C00130000 | 2024-04-16 11:10AM EDT | 130.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CE240621C00135000 | 2024-04-22 12:07PM EDT | 135.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CE240621C00140000 | 2024-02-21 12:58PM EDT | 140.00 | 16.54 | 26.60 | 30.40 | 0.00 | - | 1 | 34 | 81.65% |
| CE240621C00145000 | 2024-04-24 1:58PM EDT | 145.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 25 | 212 | 0.00% |
| CE240621C00150000 | 2024-04-25 11:36AM EDT | 150.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| CE240621C00155000 | 2024-04-29 3:58PM EDT | 155.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 51 | 180 | 0.00% |
| CE240621C00160000 | 2024-04-26 10:10AM EDT | 160.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.78% |
| CE240621C00165000 | 2024-04-26 3:54PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 3.13% |
| CE240621C00170000 | 2024-04-29 12:42PM EDT | 170.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 6.25% |
| CE240621C00175000 | 2024-04-26 12:02PM EDT | 175.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 6.25% |
| CE240621C00180000 | 2024-04-29 12:42PM EDT | 180.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 6.25% |
| CE240621C00185000 | 2024-04-15 3:16PM EDT | 185.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| CE240621C00190000 | 2024-04-10 10:07AM EDT | 190.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| CE240621C00195000 | 2023-12-01 4:27PM EDT | 195.00 | 0.45 | 1.35 | 2.15 | 0.00 | - | 1 | 3 | 49.60% |
| CE240621C00200000 | 2024-03-25 12:33PM EDT | 200.00 | 1.15 | 0.05 | 0.50 | 0.00 | - | 3 | 12 | 37.48% |
| CE240621C00220000 | 2024-02-21 11:52AM EDT | 220.00 | 0.30 | 0.05 | 2.90 | 0.00 | - | - | 3 | 61.13% |
| CE240621C00230000 | 2024-03-25 2:29PM EDT | 230.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 53.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240621P00060000 | 2024-04-09 3:58PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| CE240621P00075000 | 2023-12-28 2:19PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 93.07% |
| CE240621P00090000 | 2023-10-27 12:51PM EDT | 90.00 | 3.50 | 0.80 | 2.10 | 0.00 | - | 10 | 0 | 100.76% |
| CE240621P00095000 | 2024-01-31 11:09AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CE240621P00100000 | 2023-12-07 11:10AM EDT | 100.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 72.17% |
| CE240621P00105000 | 2024-02-02 1:24PM EDT | 105.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 14 | 58.89% |
| CE240621P00110000 | 2024-04-05 10:44AM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| CE240621P00115000 | 2024-03-19 11:37AM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 53.96% |
| CE240621P00120000 | 2024-04-12 1:25PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 12.50% |
| CE240621P00125000 | 2024-04-09 11:01AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| CE240621P00130000 | 2024-04-12 10:47AM EDT | 130.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 15 | 214 | 12.50% |
| CE240621P00135000 | 2024-04-19 12:19PM EDT | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 6.25% |
| CE240621P00140000 | 2024-04-25 9:42AM EDT | 140.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,503 | 6.25% |
| CE240621P00145000 | 2024-04-23 3:35PM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 6.25% |
| CE240621P00150000 | 2024-04-23 12:38PM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 3.13% |
| CE240621P00155000 | 2024-04-29 9:39AM EDT | 155.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 1.56% |
| CE240621P00160000 | 2024-04-29 10:07AM EDT | 160.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| CE240621P00165000 | 2024-04-11 11:07AM EDT | 165.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| CE240621P00170000 | 2024-04-09 10:11AM EDT | 170.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CE240621P00175000 | 2024-02-15 3:17PM EDT | 175.00 | 25.70 | 17.30 | 18.50 | 0.00 | - | 1 | 2 | 25.11% |
| CE240621P00180000 | 2024-04-12 10:53AM EDT | 180.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.