Celanese Corporation (CE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240621C00060000 | 2024-05-13 3:51PM EDT | 60.00 | 100.70 | 93.80 | 98.50 | 0.00 | - | 8 | 1 | 170.80% |
| CE240621C00065000 | 2023-10-27 10:20AM EDT | 65.00 | 51.51 | 66.50 | 71.20 | 0.00 | - | 2 | 0 | 0.00% |
| CE240621C00085000 | 2023-11-29 2:37PM EDT | 85.00 | 55.50 | 70.00 | 74.60 | 0.00 | - | 1 | 1 | 143.99% |
| CE240621C00095000 | 2024-01-22 11:36AM EDT | 95.00 | 51.25 | 55.00 | 59.70 | 0.00 | - | 3 | 3 | 0.00% |
| CE240621C00105000 | 2024-02-14 11:03AM EDT | 105.00 | 43.33 | 53.50 | 58.20 | 0.00 | - | 1 | 1 | 144.73% |
| CE240621C00110000 | 2024-05-06 11:23AM EDT | 110.00 | 48.87 | 44.20 | 48.30 | 0.00 | - | 3 | 9 | 73.05% |
| CE240621C00115000 | 2024-04-08 10:10AM EDT | 115.00 | 51.70 | 46.50 | 51.00 | 0.00 | - | 2 | 37 | 145.90% |
| CE240621C00120000 | 2024-04-19 11:47AM EDT | 120.00 | 37.43 | 35.50 | 40.10 | 0.00 | - | 1 | 45 | 79.71% |
| CE240621C00125000 | 2024-04-04 2:59PM EDT | 125.00 | 41.22 | 31.00 | 35.60 | 0.00 | - | 1 | 12 | 75.59% |
| CE240621C00130000 | 2024-04-16 11:10AM EDT | 130.00 | 26.20 | 25.50 | 30.20 | 0.00 | - | 1 | 13 | 61.91% |
| CE240621C00135000 | 2024-04-22 12:07PM EDT | 135.00 | 21.73 | 19.70 | 22.90 | 0.00 | - | 2 | 12 | 53.35% |
| CE240621C00140000 | 2024-02-21 12:58PM EDT | 140.00 | 16.54 | 26.60 | 30.40 | 0.00 | - | 1 | 34 | 113.62% |
| CE240621C00145000 | 2024-05-09 12:01PM EDT | 145.00 | 18.90 | 10.90 | 13.50 | 0.00 | - | 3 | 209 | 39.19% |
| CE240621C00150000 | 2024-05-13 3:23PM EDT | 150.00 | 12.27 | 7.40 | 9.00 | 0.00 | - | 1 | 85 | 32.00% |
| CE240621C00155000 | 2024-05-20 12:19PM EDT | 155.00 | 5.40 | 4.50 | 4.80 | 0.00 | - | 33 | 171 | 24.50% |
| CE240621C00160000 | 2024-05-21 9:50AM EDT | 160.00 | 2.35 | 2.20 | 2.40 | -0.65 | -21.67% | 100 | 286 | 22.75% |
| CE240621C00165000 | 2024-05-20 3:39PM EDT | 165.00 | 1.20 | 0.85 | 1.50 | 0.00 | - | 12 | 310 | 25.40% |
| CE240621C00170000 | 2024-05-21 10:33AM EDT | 170.00 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 2 | 137 | 22.32% |
| CE240621C00175000 | 2024-05-20 9:30AM EDT | 175.00 | 0.25 | 0.00 | 4.10 | 0.00 | - | 1 | 858 | 57.67% |
| CE240621C00180000 | 2024-05-20 10:11AM EDT | 180.00 | 3.90 | 0.00 | 3.20 | 0.00 | - | 2 | 86 | 58.26% |
| CE240621C00185000 | 2024-05-09 9:30AM EDT | 185.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 47.44% |
| CE240621C00190000 | 2024-04-10 10:07AM EDT | 190.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 46.14% |
| CE240621C00195000 | 2023-12-01 4:27PM EDT | 195.00 | 0.45 | 1.35 | 2.15 | 0.00 | - | 1 | 3 | 62.70% |
| CE240621C00200000 | 2024-05-13 9:30AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 73.89% |
| CE240621C00220000 | 2024-02-21 11:52AM EDT | 220.00 | 0.30 | 0.05 | 2.90 | 0.00 | - | - | 3 | 81.08% |
| CE240621C00230000 | 2024-03-25 2:29PM EDT | 230.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 63.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240621P00060000 | 2024-04-09 3:58PM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 160.45% |
| CE240621P00075000 | 2023-12-28 2:19PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 118.07% |
| CE240621P00090000 | 2023-10-27 12:51PM EDT | 90.00 | 3.50 | 0.80 | 2.10 | 0.00 | - | 10 | 0 | 127.59% |
| CE240621P00095000 | 2024-01-31 11:09AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CE240621P00100000 | 2023-12-07 11:10AM EDT | 100.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 90.87% |
| CE240621P00105000 | 2024-02-02 1:24PM EDT | 105.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 14 | 73.93% |
| CE240621P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 105 | 69.29% |
| CE240621P00115000 | 2024-03-19 11:37AM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 58.40% |
| CE240621P00120000 | 2024-04-12 1:25PM EDT | 120.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 120 | 54.49% |
| CE240621P00125000 | 2024-04-09 11:01AM EDT | 125.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 52.03% |
| CE240621P00130000 | 2024-05-10 2:18PM EDT | 130.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 213 | 35.06% |
| CE240621P00135000 | 2024-05-10 2:41PM EDT | 135.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 1 | 79 | 58.03% |
| CE240621P00140000 | 2024-05-20 2:31PM EDT | 140.00 | 0.32 | 0.20 | 0.45 | 0.00 | - | 5 | 1,483 | 26.12% |
| CE240621P00145000 | 2024-05-21 10:33AM EDT | 145.00 | 0.75 | 0.55 | 0.95 | -0.03 | -3.85% | 1 | 88 | 24.45% |
| CE240621P00150000 | 2024-05-20 10:02AM EDT | 150.00 | 1.57 | 1.45 | 1.60 | 0.00 | - | 2 | 118 | 20.80% |
| CE240621P00155000 | 2024-05-20 3:13PM EDT | 155.00 | 3.03 | 3.10 | 3.40 | 0.00 | - | 19 | 189 | 20.13% |
| CE240621P00160000 | 2024-05-13 10:10AM EDT | 160.00 | 4.30 | 5.70 | 6.20 | 0.00 | - | 5 | 144 | 19.20% |
| CE240621P00165000 | 2024-05-13 10:10AM EDT | 165.00 | 7.10 | 8.00 | 11.30 | 0.00 | - | 1 | 28 | 28.19% |
| CE240621P00170000 | 2024-05-08 3:57PM EDT | 170.00 | 9.62 | 12.20 | 15.60 | 0.00 | - | 20 | 15 | 29.91% |
| CE240621P00175000 | 2024-02-15 3:17PM EDT | 175.00 | 25.70 | 17.30 | 18.50 | 0.00 | - | 1 | 2 | 0.00% |
| CE240621P00180000 | 2024-04-12 10:53AM EDT | 180.00 | 23.70 | 21.00 | 24.70 | 0.00 | - | 17 | 18 | 29.74% |
© 2024 Yahoo. All rights reserved.