Eastman Chemical Company (EMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240517C00050000 | 2024-03-19 2:07PM EDT | 50.00 | 43.48 | 44.30 | 48.30 | 0.00 | - | 1 | 1 | 178.32% |
| EMN240517C00090000 | 2024-04-26 10:57AM EDT | 90.00 | 5.50 | 6.10 | 7.50 | -1.40 | -20.29% | 6 | 13 | 47.80% |
| EMN240517C00095000 | 2024-04-26 2:19PM EDT | 95.00 | 2.60 | 2.50 | 2.65 | -1.80 | -40.91% | 12 | 92 | 26.51% |
| EMN240517C00100000 | 2024-04-26 3:44PM EDT | 100.00 | 0.75 | 0.60 | 0.75 | -0.40 | -34.78% | 28 | 532 | 25.49% |
| EMN240517C00105000 | 2024-04-26 12:31PM EDT | 105.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 6 | 1,179 | 27.34% |
| EMN240517C00110000 | 2024-04-24 9:46AM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 24 | 37.21% |
| EMN240517C00115000 | 2024-04-11 11:16AM EDT | 115.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 43.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240517P00085000 | 2024-04-26 3:01PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 8 | 12 | 31.15% |
| EMN240517P00090000 | 2024-04-26 1:28PM EDT | 90.00 | 0.52 | 0.30 | 0.45 | -0.13 | -20.00% | 8 | 1,106 | 25.34% |
| EMN240517P00095000 | 2024-04-26 11:18AM EDT | 95.00 | 2.05 | 1.60 | 1.75 | 0.00 | - | 25 | 204 | 22.68% |
| EMN240517P00100000 | 2024-04-19 12:36PM EDT | 100.00 | 4.80 | 3.20 | 5.60 | 0.00 | - | 1 | 109 | 31.18% |
| EMN240517P00105000 | 2024-04-22 9:47AM EDT | 105.00 | 9.10 | 7.30 | 9.80 | 0.00 | - | 2 | 56 | 31.69% |
| EMN240517P00110000 | 2024-04-04 10:17AM EDT | 110.00 | 8.44 | 12.20 | 15.90 | 0.00 | - | 3 | 0 | 64.45% |
| EMN240517P00115000 | 2024-04-04 11:53AM EDT | 115.00 | 12.50 | 17.60 | 20.90 | 0.00 | - | 1 | 0 | 76.49% |
© 2024 Yahoo. All rights reserved.