UK markets open in 7 hours 31 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,432.30 -6.20 (-0.25%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,047.49 +3,923.02 (+7.53%)
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 | 99.32% |
| 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 | 23.80 | 27.80 | 0.00 | - | 3 | 49 | 53.61% |
| EMN240621C00080000 | 2024-04-25 2:39PM EDT | 80.00 | 16.51 | 18.90 | 22.60 | 0.00 | - | 1 | 115 | 80.49% |
| EMN240621C00085000 | 2024-05-06 9:41AM EDT | 85.00 | 14.00 | 13.90 | 17.90 | 0.00 | - | 10 | 800 | 69.51% |
| EMN240621C00090000 | 2024-05-20 10:21AM EDT | 90.00 | 11.10 | 9.40 | 11.50 | -0.34 | -2.97% | 1 | 599 | 37.16% |
| EMN240621C00095000 | 2024-05-17 1:19PM EDT | 95.00 | 6.10 | 6.10 | 7.30 | 0.00 | - | 2 | 1,897 | 32.96% |
| EMN240621C00100000 | 2024-05-20 3:45PM EDT | 100.00 | 2.50 | 2.55 | 2.70 | +0.08 | +3.31% | 9 | 5,082 | 19.80% |
| EMN240621C00105000 | 2024-05-20 2:51PM EDT | 105.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 79 | 1,128 | 18.75% |
| EMN240621C00110000 | 2024-05-20 12:43PM EDT | 110.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 15 | 4,003 | 21.29% |
| EMN240621C00115000 | 2024-04-19 11:33AM EDT | 115.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 2 | 63 | 56.03% |
| EMN240621C00120000 | 2024-04-08 12:24PM EDT | 120.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 350 | 46.34% |
| EMN240621C00125000 | 2024-04-01 9:45AM EDT | 125.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | - | 1 | 51.32% |
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 | 138.09% |
| EMN240621P00050000 | 2024-02-29 10:30AM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 128.42% |
| EMN240621P00055000 | 2023-12-18 10:30AM EDT | 55.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 109.96% |
| 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 | 0.10 | 0.00 | - | 2 | 435 | 62.11% |
| EMN240621P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 50 | 67.48% |
| EMN240621P00075000 | 2024-04-11 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 62 | 51.56% |
| EMN240621P00080000 | 2024-05-08 12:53PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 18 | 485 | 50.05% |
| EMN240621P00085000 | 2024-05-13 3:54PM EDT | 85.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 5 | 499 | 37.26% |
| EMN240621P00090000 | 2024-05-20 11:17AM EDT | 90.00 | 0.19 | 0.10 | 0.35 | -0.06 | -24.00% | 11 | 146 | 28.08% |
| EMN240621P00095000 | 2024-05-20 12:36PM EDT | 95.00 | 0.56 | 0.50 | 0.65 | -0.12 | -17.65% | 211 | 191 | 21.51% |
| EMN240621P00100000 | 2024-05-20 10:00AM EDT | 100.00 | 2.09 | 2.00 | 2.10 | -0.06 | -2.79% | 1 | 205 | 19.90% |
| EMN240621P00105000 | 2024-04-24 1:48PM EDT | 105.00 | 9.30 | 5.20 | 5.50 | 0.00 | - | 18 | 62 | 22.46% |
| EMN240621P00110000 | 2024-04-09 10:09AM EDT | 110.00 | 9.80 | 7.90 | 11.50 | 0.00 | - | - | 8 | 44.36% |
© 2024 Yahoo. All rights reserved.