Eastman Chemical Company (EMN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240719C00075000 | 2024-06-18 10:27AM EDT | 75.00 | 24.58 | 21.70 | 25.30 | 0.00 | - | - | 1 | 72.85% |
| EMN240719C00085000 | 2024-06-13 12:01PM EDT | 85.00 | 17.00 | 12.00 | 15.20 | 0.00 | - | 120 | 0 | 73.63% |
| EMN240719C00090000 | 2024-06-24 12:08PM EDT | 90.00 | 11.30 | 6.70 | 8.90 | 0.00 | - | 1 | 11 | 37.65% |
| EMN240719C00095000 | 2024-06-18 1:05PM EDT | 95.00 | 4.65 | 3.70 | 4.40 | 0.00 | - | 10 | 10 | 27.05% |
| EMN240719C00100000 | 2024-06-25 9:30AM EDT | 100.00 | 2.20 | 1.20 | 1.40 | -0.48 | -17.91% | 2 | 71 | 22.51% |
| EMN240719C00105000 | 2024-06-25 2:14PM EDT | 105.00 | 0.22 | 0.20 | 0.30 | -0.48 | -68.57% | 32 | 296 | 21.97% |
| EMN240719C00110000 | 2024-06-25 3:18PM EDT | 110.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 5 | 135 | 29.10% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240719P00085000 | 2024-06-06 10:15AM EDT | 85.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 8 | 8 | 55.71% |
| EMN240719P00090000 | 2024-06-25 3:44PM EDT | 90.00 | 0.20 | 0.15 | 0.30 | +0.08 | +66.67% | 2 | 10 | 25.93% |
| EMN240719P00095000 | 2024-06-25 12:55PM EDT | 95.00 | 0.80 | 0.75 | 0.90 | +0.45 | +128.57% | 100 | 69 | 20.73% |
| EMN240719P00100000 | 2024-06-25 3:03PM EDT | 100.00 | 2.80 | 2.85 | 3.10 | +1.40 | +100.00% | 6 | 51 | 18.80% |
| EMN240719P00105000 | 2024-06-07 12:44PM EDT | 105.00 | 4.40 | 6.80 | 8.50 | 0.00 | - | 3 | 5 | 38.87% |
© 2024 Yahoo. All rights reserved.