Singapore markets close in 2 hours
Straits Times Index
3,333.60 +3.59 (+0.11%) Nikkei
38,703.51 +213.34 (+0.55%) Hang Seng
18,428.36 +3.40 (+0.02%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
70,896.37 -186.68 (-0.26%) CMC Crypto 200
1,518.16 -6.64 (-0.44%)
Eastman Chemical Company (EMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240621C00040000 | 2024-03-13 3:18PM EDT | 40.00 | 52.90 | 56.10 | 60.10 | 0.00 | - | 10 | 5 | 319.73% |
| EMN240621C00050000 | 2024-01-09 12:40PM EDT | 50.00 | 37.67 | 31.00 | 35.70 | 0.00 | - | 3 | 2 | 0.00% |
| EMN240621C00060000 | 2024-02-29 11:10AM EDT | 60.00 | 27.20 | 39.00 | 43.00 | 0.00 | - | 3 | 8 | 221.73% |
| EMN240621C00065000 | 2023-11-13 12:22PM EDT | 65.00 | 14.50 | 21.90 | 23.40 | 0.00 | - | 1 | 9 | 0.00% |
| EMN240621C00070000 | 2024-02-08 1:53PM EDT | 70.00 | 13.60 | 18.40 | 21.90 | 0.00 | - | 3 | 10 | 0.00% |
| EMN240621C00075000 | 2024-05-30 11:56AM EDT | 75.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| EMN240621C00080000 | 2024-06-04 12:48PM EDT | 80.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EMN240621C00085000 | 2024-06-04 12:49PM EDT | 85.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240621C00090000 | 2024-06-05 2:31PM EDT | 90.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EMN240621C00095000 | 2024-06-04 3:51PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EMN240621C00100000 | 2024-06-05 10:00AM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EMN240621C00105000 | 2024-06-04 3:55PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| EMN240621C00110000 | 2024-06-04 2:08PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EMN240621C00115000 | 2024-04-19 11:33AM EDT | 115.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 2 | 63 | 68.95% |
| EMN240621C00120000 | 2024-06-04 3:47PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMN240621C00125000 | 2024-04-01 9:45AM EDT | 125.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | - | 1 | 79.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240621P00035000 | 2023-11-06 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| EMN240621P00045000 | 2023-10-19 2:23PM EDT | 45.00 | 0.61 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 194.14% |
| EMN240621P00050000 | 2024-02-29 10:30AM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 180.08% |
| EMN240621P00055000 | 2023-12-18 10:30AM EDT | 55.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 153.52% |
| EMN240621P00060000 | 2024-06-05 3:48PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EMN240621P00065000 | 2024-06-04 3:47PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EMN240621P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMN240621P00075000 | 2024-05-29 2:47PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| EMN240621P00080000 | 2024-05-08 12:53PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| EMN240621P00085000 | 2024-06-04 3:47PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMN240621P00090000 | 2024-06-03 1:26PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| EMN240621P00095000 | 2024-06-04 1:53PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| EMN240621P00100000 | 2024-06-04 9:47AM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMN240621P00105000 | 2024-04-24 1:48PM EDT | 105.00 | 9.30 | 5.20 | 6.60 | 0.00 | - | 18 | 62 | 15.63% |
| EMN240621P00110000 | 2024-04-09 10:09AM EDT | 110.00 | 9.80 | 7.90 | 11.50 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.