Eastman Chemical Company (EMN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 230.08% |
| EMN240517C00090000 | 2024-04-29 10:59AM EDT | 90.00 | 7.70 | 7.50 | 8.90 | 0.00 | - | 1 | 13 | 58.20% |
| EMN240517C00095000 | 2024-05-02 10:46AM EDT | 95.00 | 2.15 | 3.20 | 3.50 | 0.00 | - | 16 | 136 | 27.69% |
| EMN240517C00100000 | 2024-05-03 3:19PM EDT | 100.00 | 0.65 | 0.65 | 0.75 | +0.33 | +103.12% | 97 | 572 | 23.12% |
| EMN240517C00105000 | 2024-05-03 3:05PM EDT | 105.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 1,164 | 26.32% |
| EMN240517C00110000 | 2024-04-24 9:46AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 35.55% |
| EMN240517C00115000 | 2024-04-11 11:16AM EDT | 115.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 69.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240517P00080000 | 2024-04-22 9:40AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 49.41% |
| EMN240517P00085000 | 2024-05-01 2:22PM EDT | 85.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 46.39% |
| EMN240517P00090000 | 2024-05-03 11:06AM EDT | 90.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 1,104 | 28.42% |
| EMN240517P00095000 | 2024-05-03 3:15PM EDT | 95.00 | 0.70 | 0.55 | 0.70 | -0.49 | -41.18% | 42 | 194 | 22.90% |
| EMN240517P00100000 | 2024-05-03 12:52PM EDT | 100.00 | 2.95 | 2.00 | 3.10 | -1.75 | -37.23% | 1 | 110 | 20.68% |
| EMN240517P00105000 | 2024-04-22 9:47AM EDT | 105.00 | 9.10 | 5.80 | 9.50 | 0.00 | - | 2 | 9 | 63.77% |
| EMN240517P00110000 | 2024-04-04 10:17AM EDT | 110.00 | 8.44 | 10.20 | 14.60 | 0.00 | - | 3 | 0 | 83.84% |
| EMN240517P00115000 | 2024-04-04 11:53AM EDT | 115.00 | 12.50 | 15.20 | 19.50 | 0.00 | - | 1 | 0 | 98.22% |
© 2024 Yahoo. All rights reserved.