Eastman Chemical Company (EMN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240517C00100000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.75 | +0.33 | +103.12% | 97 | 572 | 22.27% |
| EMN240621C00100000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 1.99 | 1.95 | 2.10 | +0.39 | +24.38% | 27 | 5,097 | 22.14% |
| EMN240920C00100000 | 2024-05-03 2:31PM EDT | 2024-09-20 | 4.86 | 4.60 | 4.90 | +0.86 | +21.50% | 1 | 219 | 24.89% |
| EMN241115C00100000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 6.23 | 6.00 | 6.30 | +0.73 | +13.27% | 3 | 53 | 25.95% |
| EMN241220C00100000 | 2024-04-29 2:35PM EDT | 2024-12-20 | 6.87 | 6.70 | 7.00 | 0.00 | - | 1 | 7 | 26.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240517P00100000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 2.95 | 2.00 | 3.10 | -1.75 | -37.23% | 1 | 110 | 19.92% |
| EMN240621P00100000 | 2024-05-02 10:19AM EDT | 2024-06-21 | 6.20 | 4.30 | 4.60 | 0.00 | - | 1 | 130 | 22.16% |
| EMN240920P00100000 | 2024-04-30 3:17PM EDT | 2024-09-20 | 8.20 | 6.40 | 6.70 | 0.00 | - | 4 | 59 | 21.99% |
| EMN241115P00100000 | 2024-04-15 1:08PM EDT | 2024-11-15 | 8.40 | 7.40 | 7.70 | 0.00 | - | 23 | 50 | 22.11% |
| EMN241220P00100000 | 2024-04-25 2:11PM EDT | 2024-12-20 | 9.30 | 8.00 | 8.30 | 0.00 | - | - | 11 | 22.31% |
© 2024 Yahoo. All rights reserved.