Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,318.99 +11.98 (+0.23%) Dow
39,405.22 -265.82 (-0.67%) Nasdaq
16,935.63 +134.09 (+0.80%) Bitcoin USD
68,116.96 -2,370.48 (-3.36%) CMC Crypto 200
1,476.73 -25.94 (-1.73%)
Eastman Chemical Company (EMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240920C00070000 | 2024-05-01 9:38AM EDT | 70.00 | 26.10 | 28.30 | 31.10 | 0.00 | - | 6 | 16 | 50.68% |
| EMN240920C00075000 | 2024-02-01 2:41PM EDT | 75.00 | 12.60 | 14.00 | 14.60 | 0.00 | - | - | 3 | 0.00% |
| EMN240920C00080000 | 2024-03-26 3:36PM EDT | 80.00 | 19.30 | 17.50 | 19.60 | 0.00 | - | 1 | 19 | 0.00% |
| EMN240920C00085000 | 2024-05-22 3:12PM EDT | 85.00 | 15.58 | 15.60 | 16.60 | 0.00 | - | 5 | 128 | 32.15% |
| EMN240920C00090000 | 2024-05-22 10:38AM EDT | 90.00 | 11.68 | 11.60 | 12.00 | 0.00 | - | 1 | 163 | 26.91% |
| EMN240920C00095000 | 2024-05-20 2:32PM EDT | 95.00 | 8.95 | 8.00 | 8.30 | 0.00 | - | 2 | 204 | 24.99% |
| EMN240920C00100000 | 2024-05-16 10:07AM EDT | 100.00 | 5.80 | 4.90 | 5.30 | 0.00 | - | 20 | 282 | 23.58% |
| EMN240920C00105000 | 2024-05-21 3:53PM EDT | 105.00 | 3.00 | 2.80 | 3.00 | 0.00 | - | 107 | 354 | 22.12% |
| EMN240920C00110000 | 2024-05-20 11:43AM EDT | 110.00 | 1.85 | 1.45 | 2.90 | 0.00 | - | 4 | 256 | 28.39% |
| EMN240920C00115000 | 2024-05-08 11:15AM EDT | 115.00 | 1.40 | 0.70 | 1.65 | 0.00 | - | 4 | 370 | 27.12% |
| EMN240920C00120000 | 2024-05-14 3:50PM EDT | 120.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 59 | 22.02% |
| EMN240920C00125000 | 2024-04-03 2:37PM EDT | 125.00 | 0.90 | 0.15 | 0.85 | 0.00 | - | 10 | 8 | 29.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240920P00045000 | 2024-04-08 1:26PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 75.44% |
| EMN240920P00065000 | 2024-03-26 3:50PM EDT | 65.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 25 | 46.58% |
| EMN240920P00070000 | 2024-04-15 2:20PM EDT | 70.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 198 | 43.68% |
| EMN240920P00075000 | 2024-04-05 9:40AM EDT | 75.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 2 | 26 | 33.35% |
| EMN240920P00080000 | 2024-04-26 2:44PM EDT | 80.00 | 1.00 | 0.35 | 0.45 | 0.00 | - | 1 | 44 | 26.51% |
| EMN240920P00085000 | 2024-05-20 12:51PM EDT | 85.00 | 0.74 | 0.70 | 0.80 | 0.00 | - | 1 | 140 | 24.24% |
| EMN240920P00090000 | 2024-05-21 10:28AM EDT | 90.00 | 1.45 | 1.40 | 1.85 | 0.00 | - | 5 | 67 | 24.76% |
| EMN240920P00095000 | 2024-05-17 2:19PM EDT | 95.00 | 2.75 | 2.65 | 2.80 | 0.00 | - | 6 | 120 | 21.56% |
| EMN240920P00100000 | 2024-05-21 3:59PM EDT | 100.00 | 4.70 | 4.60 | 4.90 | 0.00 | - | 106 | 255 | 20.89% |
| EMN240920P00105000 | 2024-05-16 3:24PM EDT | 105.00 | 7.60 | 7.60 | 7.80 | 0.00 | - | 74 | 118 | 20.18% |
| EMN240920P00110000 | 2024-05-09 11:42AM EDT | 110.00 | 10.80 | 11.00 | 11.60 | 0.00 | - | 1 | 6 | 20.30% |
| EMN240920P00115000 | 2024-04-12 10:35AM EDT | 115.00 | 17.50 | 14.50 | 16.10 | 0.00 | - | 1 | 12 | 21.92% |
© 2024 Yahoo. All rights reserved.