Eastman Chemical Company (EMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN241220C00070000 | 2024-05-01 9:38AM EDT | 70.00 | 26.40 | 29.30 | 33.00 | 0.00 | - | - | 6 | 48.36% |
| EMN241220C00085000 | 2024-05-01 12:37PM EDT | 85.00 | 14.25 | 17.60 | 18.10 | 0.00 | - | - | 1 | 29.49% |
| EMN241220C00095000 | 2024-05-15 10:26AM EDT | 95.00 | 11.15 | 10.40 | 11.80 | 0.00 | - | 4 | 15 | 29.81% |
| EMN241220C00100000 | 2024-05-15 10:01AM EDT | 100.00 | 8.35 | 7.60 | 7.90 | 0.00 | - | 3 | 17 | 25.28% |
| EMN241220C00105000 | 2024-04-29 10:40AM EDT | 105.00 | 5.80 | 5.30 | 5.60 | 0.00 | - | 5 | 7 | 24.56% |
| EMN241220C00110000 | 2024-05-16 12:52PM EDT | 110.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 107 | 114 | 23.89% |
| EMN241220C00115000 | 2024-05-10 2:05PM EDT | 115.00 | 3.00 | 2.30 | 3.70 | 0.00 | - | 4 | 5 | 28.06% |
| EMN241220C00120000 | 2024-05-15 10:03AM EDT | 120.00 | 1.75 | 1.45 | 1.70 | 0.00 | - | 1 | 2 | 23.59% |
| EMN241220C00130000 | 2024-05-07 2:06PM EDT | 130.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | - | 2 | 23.46% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN241220P00075000 | 2024-04-29 11:18AM EDT | 75.00 | 1.00 | 0.55 | 1.25 | 0.00 | - | - | 1 | 31.87% |
| EMN241220P00080000 | 2024-05-10 3:50PM EDT | 80.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 1 | 4 | 25.45% |
| EMN241220P00085000 | 2024-05-10 3:51PM EDT | 85.00 | 1.65 | 1.65 | 1.85 | 0.00 | - | 1 | 3 | 24.51% |
| EMN241220P00090000 | 2024-04-30 9:45AM EDT | 90.00 | 4.20 | 2.70 | 2.95 | 0.00 | - | 1 | 5 | 23.54% |
| EMN241220P00095000 | 2024-05-16 2:58PM EDT | 95.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 74 | 81 | 22.61% |
| EMN241220P00100000 | 2024-04-25 2:11PM EDT | 100.00 | 9.30 | 6.30 | 6.60 | 0.00 | - | - | 11 | 21.77% |
© 2024 Yahoo. All rights reserved.