NYSE - Delayed Quote • USD
Eastman Chemical Company (EMN)
At close: 4:00 PM EDT
After hours: 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240517C00050000 | 3/19/2024 6:07 PM | 50 | 43.48 | 44.30 | 48.30 | 0.00 | 0.00% | 1 | 1 | 214.16% |
| EMN240517C00090000 | 4/29/2024 2:59 PM | 90 | 7.70 | 7.50 | 8.90 | 0.00 | 0.00% | 1 | 13 | 54.20% |
| EMN240517C00095000 | 5/2/2024 2:46 PM | 95 | 2.15 | 3.20 | 3.50 | 0.00 | 0.00% | 16 | 136 | 25.78% |
| EMN240517C00100000 | 5/3/2024 7:19 PM | 100 | 0.65 | 0.65 | 0.75 | 0.33 | 103.12% | 97 | 572 | 21.51% |
| EMN240517C00105000 | 5/3/2024 7:05 PM | 105 | 0.15 | 0.00 | 0.20 | 0.05 | 50.00% | 1 | 1,164 | 26.22% |
| EMN240517C00110000 | 4/24/2024 1:46 PM | 110 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 24 | 33.11% |
| EMN240517C00115000 | 4/11/2024 3:16 PM | 115 | 0.14 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 64.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240517P00080000 | 4/22/2024 1:40 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 10 | 46.09% |
| EMN240517P00085000 | 5/1/2024 6:22 PM | 85 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 14 | 43.16% |
| EMN240517P00090000 | 5/3/2024 3:06 PM | 90 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 1,104 | 26.47% |
| EMN240517P00095000 | 5/3/2024 7:15 PM | 95 | 0.70 | 0.55 | 0.70 | -0.49 | -41.18% | 42 | 194 | 21.31% |
| EMN240517P00100000 | 5/3/2024 4:52 PM | 100 | 2.95 | 2.00 | 3.10 | -1.75 | -37.23% | 1 | 110 | 19.26% |
| EMN240517P00105000 | 4/22/2024 1:47 PM | 105 | 9.10 | 5.80 | 9.50 | 0.00 | 0.00% | 2 | 9 | 59.38% |
| EMN240517P00110000 | 4/4/2024 2:17 PM | 110 | 8.44 | 10.20 | 14.60 | 0.00 | 0.00% | 3 | 0 | 78.05% |
| EMN240517P00115000 | 4/4/2024 3:53 PM | 115 | 12.50 | 15.20 | 19.50 | 0.00 | 0.00% | 1 | 0 | 91.46% |
Related Tickers
LYB LyondellBasell Industries N.V.
99.12
+0.34%
IFF International Flavors & Fragrances Inc.
86.64
-0.20%
WLK Westlake Corporation
152.25
+1.83%
APD Air Products and Chemicals, Inc.
245.87
+0.89%
ECL Ecolab Inc.
227.50
+0.33%
PPG PPG Industries, Inc.
132.92
+0.51%
DD DuPont de Nemours, Inc.
77.67
-0.10%
CC The Chemours Company
26.57
+1.61%
AXTA Axalta Coating Systems Ltd.
35.20
+1.06%
ASH Ashland Inc.
95.85
+0.06%