NYSE - Nasdaq Real Time Price USD
Eastman Chemical Company (EMN)
75.27
-0.82
(-1.08%)
At close: May 7 at 4:00:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN250516C00065000 | 4/17/2025 12:05 PM | 65 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EMN250516C00070000 | 4/23/2025 2:14 PM | 70 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EMN250516C00075000 | 5/6/2025 12:07 PM | 75 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EMN250516C00080000 | 5/7/2025 1:30 PM | 80 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| EMN250516C00085000 | 5/7/2025 3:14 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| EMN250516C00090000 | 4/30/2025 11:56 AM | 90 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| EMN250516C00095000 | 5/2/2025 3:13 PM | 95 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| EMN250516C00100000 | 4/29/2025 9:30 AM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| EMN250516C00105000 | 3/24/2025 1:25 PM | 105 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 128.91% |
| EMN250516C00110000 | 4/25/2025 9:35 AM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN250516P00055000 | 5/6/2025 1:30 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| EMN250516P00060000 | 5/6/2025 1:30 PM | 60 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| EMN250516P00065000 | 5/2/2025 9:35 AM | 65 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| EMN250516P00070000 | 5/7/2025 10:35 AM | 70 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| EMN250516P00075000 | 5/7/2025 10:16 AM | 75 | 1.58 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.78% |
| EMN250516P00080000 | 5/5/2025 11:53 AM | 80 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| EMN250516P00085000 | 4/30/2025 2:07 PM | 85 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EMN250516P00090000 | 4/17/2025 10:43 AM | 90 | 13.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
IFF International Flavors & Fragrances Inc.
73.59
-7.08%
PPG PPG Industries, Inc.
106.76
-1.66%
LYB LyondellBasell Industries N.V.
55.61
-0.50%
CC The Chemours Company
10.90
-9.92%
APD Air Products and Chemicals, Inc.
264.61
-1.12%
ASH Ashland Inc.
48.37
+0.48%
WLK Westlake Corporation
78.00
-1.05%
CBT Cabot Corporation
73.00
+0.73%
DD DuPont de Nemours, Inc.
64.56
-0.74%
KWR Quaker Chemical Corporation
99.90
+0.25%