Eastman Chemical Company (EMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240920C00070000 | 2024-05-01 9:38AM EDT | 70.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EMN240920C00075000 | 2024-02-01 2:41PM EDT | 75.00 | 12.60 | 14.00 | 14.60 | 0.00 | - | - | 3 | 0.00% |
| EMN240920C00080000 | 2024-03-26 3:36PM EDT | 80.00 | 19.30 | 17.50 | 19.60 | 0.00 | - | 1 | 19 | 0.00% |
| EMN240920C00085000 | 2024-04-12 12:36PM EDT | 85.00 | 15.50 | 16.30 | 18.00 | 0.00 | - | 37 | 128 | 36.65% |
| EMN240920C00090000 | 2024-05-13 11:04AM EDT | 90.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EMN240920C00095000 | 2024-05-20 2:32PM EDT | 95.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMN240920C00100000 | 2024-05-16 10:07AM EDT | 100.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EMN240920C00105000 | 2024-05-20 2:43PM EDT | 105.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EMN240920C00110000 | 2024-05-20 11:43AM EDT | 110.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EMN240920C00115000 | 2024-05-08 11:15AM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMN240920C00120000 | 2024-05-14 3:50PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMN240920C00125000 | 2024-04-03 2:37PM EDT | 125.00 | 0.90 | 0.15 | 0.85 | 0.00 | - | 10 | 8 | 28.76% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240920P00045000 | 2024-04-08 1:26PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 75.39% |
| EMN240920P00065000 | 2024-03-26 3:50PM EDT | 65.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 25 | 46.85% |
| EMN240920P00070000 | 2024-04-15 2:20PM EDT | 70.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 198 | 44.04% |
| EMN240920P00075000 | 2024-04-05 9:40AM EDT | 75.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 2 | 26 | 33.79% |
| EMN240920P00080000 | 2024-04-26 2:44PM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMN240920P00085000 | 2024-05-20 12:51PM EDT | 85.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMN240920P00090000 | 2024-05-10 3:51PM EDT | 90.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EMN240920P00095000 | 2024-05-17 2:19PM EDT | 95.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| EMN240920P00100000 | 2024-05-20 10:00AM EDT | 100.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| EMN240920P00105000 | 2024-05-16 3:24PM EDT | 105.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| EMN240920P00110000 | 2024-05-09 11:42AM EDT | 110.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EMN240920P00115000 | 2024-04-12 10:35AM EDT | 115.00 | 17.50 | 14.50 | 16.10 | 0.00 | - | 1 | 12 | 26.26% |
© 2024 Yahoo. All rights reserved.