Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Eastman Chemical Company (EMN)

NYSE - NYSE Delayed Price. Currency in USD
86.98+0.10 (+0.12%)
At close: 01:03PM EST
85.65 -1.33 (-1.53%)
After hours: 01:31PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMN221216C000600002022-10-17 12:43PM EST60.0015.2022.3023.300.00-120.00%
EMN221216C000650002022-07-08 1:43PM EST65.0027.3029.4031.600.00-1616249.56%
EMN221216C000700002022-11-22 10:46AM EST70.0016.8416.5017.500.00-2068.99%
EMN221216C000750002022-11-18 12:19PM EST75.009.2511.7012.500.00-1051.66%
EMN221216C000800002022-11-23 1:23PM EST80.007.017.207.800.00-2040.50%
EMN221216C000850002022-11-25 11:53AM EST85.003.903.403.80+0.40+11.43%113033.57%
EMN221216C000900002022-11-25 12:06PM EST90.001.311.051.35+0.26+24.76%1031.28%
EMN221216C000950002022-11-23 10:00AM EST95.000.290.200.350.00-6030.81%
EMN221216C001000002022-11-21 11:40AM EST100.000.050.000.150.00-1035.55%
EMN221216C001050002022-11-22 12:10PM EST105.000.080.000.200.00-2047.66%
EMN221216C001100002022-11-18 2:04PM EST110.000.100.000.200.00-200050.39%
EMN221216C001150002022-11-15 11:12AM EST115.000.100.000.750.00-2073.39%
EMN221216C001200002022-10-10 8:30AM EST120.000.500.000.400.00-11472.95%
EMN221216C001250002022-06-28 10:00AM EST125.000.700.100.000.00-1865.82%
EMN221216C001300002022-11-10 1:03PM EST130.000.030.000.150.00-1075.59%
EMN221216C001400002022-07-19 8:31AM EST140.000.220.100.750.00-19113.48%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMN221216P000450002022-10-14 2:52PM EST45.000.380.000.400.00--1144.14%
EMN221216P000550002022-11-23 12:40PM EST55.000.050.000.200.00-12093.75%
EMN221216P000600002022-11-10 10:01AM EST60.000.200.000.250.00-3080.47%
EMN221216P000650002022-11-18 2:04PM EST65.000.300.000.250.00-200065.23%
EMN221216P000700002022-11-22 3:16PM EST70.000.190.050.400.00-9056.93%
EMN221216P000750002022-11-23 12:58PM EST75.000.400.000.700.00-1056.45%
EMN221216P000800002022-11-25 12:26PM EST80.000.800.750.95-0.10-11.11%3042.92%
EMN221216P000850002022-11-25 11:45AM EST85.002.102.002.30-0.25-10.64%77039.77%
EMN221216P000900002022-11-18 10:24AM EST90.007.814.605.200.00-61042.19%
EMN221216P000950002022-11-11 11:07AM EST95.007.808.709.400.00-1049.93%
EMN221216P001000002022-11-07 10:54AM EST100.0020.3013.4014.200.00-19853.52%
EMN221216P001050002022-09-27 8:30AM EST105.0032.8027.4031.600.00-518216.65%
EMN221216P001100002022-08-11 11:13AM EST110.0013.3917.1019.300.00-190.00%
Advertisement
Advertisement