NYSE - Delayed Quote USD

Eastman Chemical Company (EMN)

97.06 +0.64 (+0.66%)
At close: April 22 at 4:00 PM EDT
97.79 +0.73 (+0.75%)
After hours: April 22 at 6:19 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 1 183.01%
EMN240517C00090000 4/18/2024 3:45 PM 90 7.40 0.00 0.00 0.00 0.00% 2 0 0.00%
EMN240517C00095000 4/22/2024 6:12 PM 95 4.40 0.00 0.00 0.00 0.00% 7 0 0.00%
EMN240517C00100000 4/22/2024 7:36 PM 100 1.68 0.00 0.00 0.00 0.00% 17 0 3.13%
EMN240517C00105000 4/22/2024 7:58 PM 105 0.50 0.00 0.00 0.00 0.00% 14 0 6.25%
EMN240517C00110000 4/22/2024 4:00 PM 110 0.10 0.00 0.00 0.00 0.00% 3 0 12.50%
EMN240517C00115000 4/11/2024 3:16 PM 115 0.14 0.00 0.00 0.00 0.00% 1 0 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EMN240517P00085000 4/22/2024 7:36 PM 85 0.20 0.00 0.00 0.00 0.00% 1 0 12.50%
EMN240517P00090000 4/22/2024 7:36 PM 90 0.57 0.00 0.00 0.00 0.00% 3 0 6.25%
EMN240517P00095000 4/22/2024 6:02 PM 95 1.60 0.00 0.00 0.00 0.00% 36 0 1.56%
EMN240517P00100000 4/19/2024 4:36 PM 100 4.80 0.00 0.00 0.00 0.00% 1 0 0.00%
EMN240517P00105000 4/22/2024 1:47 PM 105 9.10 0.00 0.00 0.00 0.00% 2 0 0.00%
EMN240517P00110000 4/4/2024 2:17 PM 110 8.44 0.00 0.00 0.00 0.00% 3 0 0.00%
EMN240517P00115000 4/4/2024 3:53 PM 115 12.50 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

LYB LyondellBasell Industries N.V.
100.59
-0.15%
 
WLK Westlake Corporation
149.68
-0.72%
 
OLN Olin Corporation
53.84
+0.47%
 
AVTR Avantor, Inc.
24.41
+1.29%
 
AXTA Axalta Coating Systems Ltd.
31.28
+1.33%
 
RPM RPM International Inc.
107.88
+1.23%
 
IFF International Flavors & Fragrances Inc.
84.89
+1.10%
 
AVNT Avient Corporation
42.94
+0.99%
 
FUL H.B. Fuller Company
76.52
-0.56%
 
ESI Element Solutions Inc
23.70
-0.29%