Eastman Chemical Company (EMN)
NYSE - NYSE Delayed 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 | 100.78% |
| 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 | 2024-05-17 10:07AM EDT | 75.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMN240621C00080000 | 2024-04-25 2:39PM EDT | 80.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240621C00085000 | 2024-05-06 9:41AM EDT | 85.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EMN240621C00090000 | 2024-05-20 10:21AM EDT | 90.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240621C00095000 | 2024-05-17 1:19PM EDT | 95.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMN240621C00100000 | 2024-05-20 3:45PM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EMN240621C00105000 | 2024-05-20 2:51PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| EMN240621C00110000 | 2024-05-20 12:43PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| EMN240621C00115000 | 2024-04-19 11:33AM EDT | 115.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 2 | 63 | 56.91% |
| EMN240621C00120000 | 2024-04-08 12:24PM EDT | 120.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 350 | 47.07% |
| EMN240621C00125000 | 2024-04-01 9:45AM EDT | 125.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | - | 1 | 52.15% |
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 | 140.23% |
| EMN240621P00050000 | 2024-02-29 10:30AM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 130.47% |
| EMN240621P00055000 | 2023-12-18 10:30AM EDT | 55.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 111.72% |
| 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 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMN240621P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMN240621P00075000 | 2024-04-11 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 62 | 52.34% |
| EMN240621P00080000 | 2024-05-08 12:53PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| EMN240621P00085000 | 2024-05-13 3:54PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EMN240621P00090000 | 2024-05-20 11:17AM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| EMN240621P00095000 | 2024-05-20 12:36PM EDT | 95.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| EMN240621P00100000 | 2024-05-20 10:00AM EDT | 100.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EMN240621P00105000 | 2024-04-24 1:48PM EDT | 105.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| EMN240621P00110000 | 2024-04-09 10:09AM EDT | 110.00 | 9.80 | 7.90 | 11.50 | 0.00 | - | - | 8 | 45.06% |
© 2024 Yahoo. All rights reserved.