Eastman Chemical Company (EMN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 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 | 2024-06-14 2:30PM EDT | 80.00 | 20.42 | 18.90 | 19.90 | 0.00 | - | 1 | 17 | 45.69% |
| EMN240920C00085000 | 2024-06-21 2:49PM EDT | 85.00 | 14.95 | 13.00 | 14.80 | 0.00 | - | 1 | 129 | 35.60% |
| EMN240920C00090000 | 2024-06-14 3:05PM EDT | 90.00 | 11.20 | 9.50 | 10.40 | 0.00 | - | 1 | 165 | 30.31% |
| EMN240920C00095000 | 2024-06-21 10:50AM EDT | 95.00 | 6.65 | 5.80 | 6.70 | 0.00 | - | 2 | 174 | 27.10% |
| EMN240920C00100000 | 2024-06-25 11:15AM EDT | 100.00 | 3.90 | 3.30 | 3.80 | -1.36 | -25.86% | 12 | 360 | 24.67% |
| EMN240920C00105000 | 2024-06-25 3:48PM EDT | 105.00 | 1.87 | 1.70 | 1.95 | -0.88 | -32.00% | 62 | 435 | 23.55% |
| EMN240920C00110000 | 2024-06-25 2:01PM EDT | 110.00 | 0.85 | 0.15 | 0.95 | -0.58 | -40.56% | 472 | 1,179 | 23.33% |
| EMN240920C00115000 | 2024-06-25 10:42AM EDT | 115.00 | 0.40 | 0.30 | 0.50 | -0.05 | -11.11% | 6 | 448 | 24.17% |
| EMN240920C00120000 | 2024-06-24 2:04PM EDT | 120.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 91 | 27.30% |
| EMN240920C00125000 | 2024-06-10 1:33PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
PutsforSeptember 20, 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 | 87.40% |
| EMN240920P00065000 | 2024-03-26 3:50PM EDT | 65.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 25 | 53.13% |
| EMN240920P00070000 | 2024-06-20 11:18AM EDT | 70.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 10 | 198 | 45.07% |
| EMN240920P00075000 | 2024-04-05 9:40AM EDT | 75.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 2 | 26 | 37.43% |
| EMN240920P00080000 | 2024-06-20 10:34AM EDT | 80.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 1 | 46 | 28.52% |
| EMN240920P00085000 | 2024-06-25 1:25PM EDT | 85.00 | 0.63 | 0.55 | 0.70 | +0.16 | +34.04% | 7 | 140 | 25.29% |
| EMN240920P00090000 | 2024-06-25 1:10PM EDT | 90.00 | 1.35 | 1.20 | 1.40 | +0.43 | +46.74% | 28 | 89 | 23.21% |
| EMN240920P00095000 | 2024-06-25 1:09PM EDT | 95.00 | 2.70 | 2.50 | 2.75 | +0.85 | +45.95% | 15 | 136 | 21.60% |
| EMN240920P00100000 | 2024-06-25 11:09AM EDT | 100.00 | 4.50 | 4.70 | 5.00 | +0.90 | +25.00% | 27 | 255 | 20.19% |
| EMN240920P00105000 | 2024-06-24 10:48AM EDT | 105.00 | 6.30 | 8.00 | 9.90 | 0.00 | - | 1 | 123 | 28.86% |
| EMN240920P00110000 | 2024-06-20 3:54PM EDT | 110.00 | 12.10 | 12.00 | 13.30 | 0.00 | - | 3 | 13 | 25.73% |
| EMN240920P00115000 | 2024-04-12 10:35AM EDT | 115.00 | 17.50 | 14.50 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.