Eastman Chemical Company (EMN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 213.57% |
| EMN240517C00090000 | 2024-04-18 11:45AM EDT | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMN240517C00095000 | 2024-04-22 2:12PM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EMN240517C00100000 | 2024-04-24 3:03PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| EMN240517C00105000 | 2024-04-24 1:09PM EDT | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| EMN240517C00110000 | 2024-04-24 9:46AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EMN240517C00115000 | 2024-04-11 11:16AM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240517P00085000 | 2024-04-23 9:54AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMN240517P00090000 | 2024-04-22 3:36PM EDT | 90.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EMN240517P00095000 | 2024-04-24 10:54AM EDT | 95.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EMN240517P00100000 | 2024-04-19 12:36PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240517P00105000 | 2024-04-22 9:47AM EDT | 105.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMN240517P00110000 | 2024-04-04 10:17AM EDT | 110.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMN240517P00115000 | 2024-04-04 11:53AM EDT | 115.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.