NYSE - Delayed Quote USD

Eastman Chemical Company (EMN)

96.13 -0.23 (-0.24%)
At close: 4:00 PM EDT
96.40 +0.27 (+0.28%)
After hours: 4:31 PM EDT

Calls

In The Money

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 1 127.93%
EMN240517C00090000 4/25/2024 6:40 PM 90 6.90 6.80 8.90 -0.50 -6.76% 1 13 56.69%
EMN240517C00095000 4/22/2024 6:12 PM 95 4.40 3.20 3.60 0.00 0.00% 7 92 31.37%
EMN240517C00100000 4/25/2024 7:30 PM 100 1.15 1.10 1.25 -0.10 -8.00% 127 531 28.15%
EMN240517C00105000 4/25/2024 7:26 PM 105 0.30 0.20 0.35 -0.03 -9.09% 29 1,173 27.93%
EMN240517C00110000 4/24/2024 1:46 PM 110 0.10 0.00 0.20 0.00 0.00% 10 24 33.50%
EMN240517C00115000 4/11/2024 3:16 PM 115 0.14 0.00 0.10 0.00 0.00% 1 2 37.01%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EMN240517P00085000 4/25/2024 7:47 PM 85 0.25 0.15 0.25 0.05 25.00% 3 9 33.79%
EMN240517P00090000 4/25/2024 7:25 PM 90 0.65 0.60 0.70 0.08 14.04% 11 1,103 29.44%
EMN240517P00095000 4/25/2024 5:34 PM 95 2.05 1.90 2.10 0.10 5.13% 5 202 27.44%
EMN240517P00100000 4/19/2024 4:36 PM 100 4.80 4.60 5.10 0.00 0.00% 1 109 27.93%
EMN240517P00105000 4/22/2024 1:47 PM 105 9.10 7.50 11.20 0.00 0.00% 2 56 56.69%
EMN240517P00110000 4/4/2024 2:17 PM 110 8.44 13.10 15.50 0.00 0.00% 3 0 60.91%
EMN240517P00115000 4/4/2024 3:53 PM 115 12.50 17.40 20.30 0.00 0.00% 1 0 69.24%

Related Tickers

IFF International Flavors & Fragrances Inc.
84.34
-0.94%
 
LYB LyondellBasell Industries N.V.
99.68
-1.09%
 
AXTA Axalta Coating Systems Ltd.
30.93
-0.58%
 
WLK Westlake Corporation
148.37
-1.02%
 
OLN Olin Corporation
52.82
-0.47%
 
AVTR Avantor, Inc.
25.15
-1.22%
 
DD DuPont de Nemours, Inc.
73.50
-0.62%
 
RPM RPM International Inc.
106.89
-0.96%
 
SXT Sensient Technologies Corporation
69.64
-0.56%
 
OEC Orion S.A.
23.63
+0.42%