Celanese Corporation (CE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240920C00095000 | 2024-04-02 12:55PM EDT | 95.00 | 74.60 | 60.60 | 65.00 | 0.00 | - | 3 | 0 | 62.13% |
| CE240920C00105000 | 2024-02-14 11:03AM EDT | 105.00 | 44.58 | 54.50 | 59.40 | 0.00 | - | 1 | 1 | 73.86% |
| CE240920C00115000 | 2024-01-19 2:26PM EDT | 115.00 | 34.60 | 39.80 | 43.00 | 0.00 | - | 1 | 1 | 43.69% |
| CE240920C00125000 | 2024-03-14 10:54AM EDT | 125.00 | 36.60 | 34.30 | 35.80 | 0.00 | - | 1 | 2 | 46.40% |
| CE240920C00130000 | 2024-02-15 12:02PM EDT | 130.00 | 28.54 | 34.20 | 35.50 | 0.00 | - | 18 | 18 | 54.96% |
| CE240920C00135000 | 2024-01-25 11:41AM EDT | 135.00 | 18.29 | 22.30 | 23.70 | 0.00 | - | 9 | 9 | 28.64% |
| CE240920C00140000 | 2024-04-22 12:07PM EDT | 140.00 | 21.37 | 21.90 | 22.90 | 0.00 | - | 2 | 4 | 37.37% |
| CE240920C00150000 | 2024-04-24 1:58PM EDT | 150.00 | 14.70 | 14.30 | 15.80 | 0.00 | - | 25 | 32 | 33.68% |
| CE240920C00155000 | 2024-04-26 11:33AM EDT | 155.00 | 12.00 | 12.50 | 13.00 | 0.00 | - | 4 | 12 | 32.84% |
| CE240920C00160000 | 2024-04-26 11:30AM EDT | 160.00 | 9.60 | 10.00 | 10.40 | 0.00 | - | 2 | 33 | 31.74% |
| CE240920C00165000 | 2024-03-19 2:32PM EDT | 165.00 | 12.90 | 7.90 | 9.50 | 0.00 | - | 14 | 36 | 34.27% |
| CE240920C00170000 | 2024-04-23 12:30PM EDT | 170.00 | 6.40 | 6.10 | 6.50 | 0.00 | - | 2 | 60 | 30.54% |
| CE240920C00175000 | 2024-04-25 11:48AM EDT | 175.00 | 3.94 | 4.60 | 5.00 | 0.00 | - | 2 | 51 | 29.99% |
| CE240920C00180000 | 2024-04-25 11:13AM EDT | 180.00 | 2.98 | 3.50 | 3.80 | 0.00 | - | 2 | 18 | 29.55% |
| CE240920C00185000 | 2024-03-21 1:34PM EDT | 185.00 | 6.70 | 2.25 | 3.00 | 0.00 | - | 5 | 8 | 29.73% |
| CE240920C00190000 | 2024-03-21 12:35PM EDT | 190.00 | 5.50 | 2.15 | 2.35 | 0.00 | - | 1 | 5 | 29.87% |
| CE240920C00195000 | 2024-04-25 12:18PM EDT | 195.00 | 1.25 | 1.40 | 1.65 | 0.00 | - | 1 | 1 | 29.13% |
| CE240920C00200000 | 2024-04-24 11:13AM EDT | 200.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 3 | 10 | 28.87% |
| CE240920C00210000 | 2024-04-05 2:29PM EDT | 210.00 | 1.55 | 0.55 | 0.70 | 0.00 | - | 1 | 2 | 29.19% |
| CE240920C00230000 | 2024-04-04 1:50PM EDT | 230.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.55% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240920P00075000 | 2024-02-13 4:56PM EDT | 75.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 2 | 63.72% |
| CE240920P00100000 | 2024-04-10 10:24AM EDT | 100.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 57.59% |
| CE240920P00105000 | 2024-02-16 10:56AM EDT | 105.00 | 1.30 | 0.30 | 0.95 | 0.00 | - | 1 | 5 | 41.43% |
| CE240920P00110000 | 2024-04-16 9:30AM EDT | 110.00 | 0.90 | 0.05 | 4.90 | 0.00 | - | 1 | 13 | 60.79% |
| CE240920P00115000 | 2024-04-15 10:34AM EDT | 115.00 | 1.04 | 0.70 | 1.40 | 0.00 | - | 5 | 6 | 36.90% |
| CE240920P00120000 | 2024-04-18 9:30AM EDT | 120.00 | 1.60 | 1.05 | 1.20 | 0.00 | - | 1 | 3 | 31.49% |
| CE240920P00125000 | 2024-04-12 10:47AM EDT | 125.00 | 1.96 | 1.00 | 1.70 | 0.00 | - | 12 | 14 | 30.57% |
| CE240920P00130000 | 2024-04-18 1:40PM EDT | 130.00 | 3.00 | 2.15 | 3.10 | 0.00 | - | 1 | 17 | 32.79% |
| CE240920P00135000 | 2024-04-16 11:43AM EDT | 135.00 | 4.10 | 2.95 | 3.20 | 0.00 | - | 1 | 9 | 28.62% |
| CE240920P00140000 | 2024-04-18 11:24AM EDT | 140.00 | 5.10 | 4.00 | 4.30 | 0.00 | - | 1 | 43 | 27.71% |
| CE240920P00145000 | 2024-04-23 10:32AM EDT | 145.00 | 5.60 | 5.40 | 5.70 | 0.00 | - | 2 | 21 | 26.85% |
| CE240920P00150000 | 2024-04-23 9:30AM EDT | 150.00 | 8.30 | 7.00 | 7.40 | 0.00 | - | 1 | 19 | 25.92% |
| CE240920P00155000 | 2024-04-18 3:40PM EDT | 155.00 | 11.20 | 9.20 | 9.50 | 0.00 | - | 52 | 76 | 25.08% |
| CE240920P00160000 | 2024-04-10 1:03PM EDT | 160.00 | 11.00 | 11.50 | 11.90 | 0.00 | - | 3 | 7 | 24.01% |
| CE240920P00165000 | 2024-04-22 1:04PM EDT | 165.00 | 15.70 | 14.40 | 14.80 | 0.00 | - | 2 | 13 | 23.15% |
| CE240920P00170000 | 2024-04-03 11:08AM EDT | 170.00 | 11.30 | 16.80 | 18.20 | 0.00 | - | 1 | 7 | 22.55% |
| CE240920P00175000 | 2024-04-12 10:43AM EDT | 175.00 | 21.80 | 21.00 | 21.90 | 0.00 | - | 1 | 2 | 21.70% |
| CE240920P00180000 | 2024-04-03 12:28PM EDT | 180.00 | 16.50 | 24.90 | 25.80 | 0.00 | - | 1 | 1 | 20.15% |
© 2024 Yahoo. All rights reserved.