Options Chain for CELANESE CORP DEL COM (CE) - $72.20 as of 11/20/2024 3:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.50 | 24.40 | 23.00 | -0.50 | -2.13% | 2 | 7 | 1.21 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 16.60 | 20.10 | % | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 13.10 | 13.80 | 13.75 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.92 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 8.70 | 9.10 | 9.00 | +0.51 | +6.01% | 6 | 4 | 0.46 | 0.82 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 5.10 | 5.40 | 5.15 | +0.45 | +9.58% | 53 | 79 | 0.43 | 0.66 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 2.45 | 2.70 | 2.50 | +0.05 | +2.05% | 189 | 786 | 0.41 | 0.43 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 1.00 | 1.30 | 1.10 | -0.05 | -4.35% | 309 | 1,112 | 0.41 | 0.23 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 0.40 | 0.55 | 0.55 | +0.05 | +10.00% | 18 | 546 | 0.42 | 0.12 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 0.20 | 0.35 | 0.25 | +0.05 | +25.00% | 64 | 2,914 | 0.46 | 0.07 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 65 | 644 | 0.51 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 10 | 851 | 0.57 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 0.05 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 134 | 0.63 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 1.20 | 0.34 | 0.00 | 0.00% | 0 | 36 | 1.08 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.99 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 0.95 | 0.39 | 0.00 | 0.00% | 0 | 88 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 130.00 | 0.00 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 202 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 2.00 | 0.88 | 0.00 | 0.00% | 0 | 496 | 1.63 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 103 | 1.43 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 145.00 | 0.00 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 174 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 150.00 | 0.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0 | 445 | 1.81 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 114 | 1.38 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 160.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 26 | 44 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.19 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 77 | 1.17 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 180.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 22 | 1.81 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:52 PM EST |
| 185.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 27 | 1.85 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:52 PM EST |
| 190.00 | 0.00 | 2.00 | 0.60 | 0.00 | 0.00% | 0 | 14 | 2.20 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:52 PM EST |
| 195.00 | 0.00 | 0.95 | 3.30 | 0.00 | 0.00% | 0 | 15 | 1.93 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 17 | 2.31 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:52 PM EST |
| 210.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:52 PM EST |
| 220.00 | 0.00 | 0.95 | 1.70 | 0.00 | 0.00% | 0 | 24 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 3:59:52 PM EST |
| 230.00 | 0.00 | 0.95 | 1.95 | 0.00 | 0.00% | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 11/20/2024 3:59:52 PM EST |
| 240.00 | 0.00 | 0.95 | 1.90 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 11/20/2024 3:59:52 PM EST |
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.10 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.70 | 0.30 | -0.02 | -6.25% | 58 | 96 | 0.45 | -0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.80 | 0.90 | 0.83 | +0.01 | +1.22% | 37 | 302 | 0.44 | -0.18 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 2.00 | 2.15 | 1.95 | -0.35 | -15.22% | 45 | 328 | 0.41 | -0.34 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 4.30 | 4.60 | 4.50 | -0.10 | -2.18% | 34 | 498 | 0.39 | -0.57 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 7.00 | 8.30 | 8.82 | +0.49 | +5.89% | 1 | 183 | 0.31 | -0.77 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 12.00 | 13.80 | 12.41 | 0.00 | 0.00% | 0 | 208 | 0.71 | -0.88 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 16.30 | 17.60 | 17.59 | 0.00 | 0.00% | 0 | 201 | 0.56 | -0.93 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 20.20 | 24.10 | 19.70 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.96 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 25.30 | 29.10 | 19.18 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.99 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 30.70 | 34.10 | 13.65 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.99 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 35.00 | 39.50 | 34.30 | 0.00 | 0.00% | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 40.20 | 44.50 | 41.96 | 0.00 | 0.00% | 0 | 20 | 1.37 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 45.20 | 49.10 | 36.91 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 50.20 | 54.10 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 130.00 | 55.20 | 59.10 | 52.44 | 0.00 | 0.00% | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 60.50 | 64.10 | 62.38 | 0.00 | 0.00% | 0 | 29 | 1.68 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 65.40 | 69.00 | 66.59 | 0.00 | 0.00% | 0 | 7 | 1.72 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 145.00 | 70.20 | 74.10 | 54.39 | 0.00 | 0.00% | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 150.00 | 75.20 | 79.10 | 76.61 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 80.20 | 84.10 | 64.39 | 0.00 | 0.00% | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 160.00 | 85.20 | 89.10 | 69.42 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 165.00 | 90.20 | 94.10 | 17.30 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:52 PM EST |
| 170.00 | 95.20 | 99.10 | 15.90 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 11/20/2024 3:59:52 PM EST |
| 175.00 | 100.20 | 104.10 | 17.60 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 11/20/2024 3:59:52 PM EST |
| 180.00 | 105.40 | 109.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 185.00 | 110.40 | 114.10 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 190.00 | 115.20 | 119.10 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 195.00 | 119.60 | 124.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 200.00 | 125.20 | 129.10 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 210.00 | 135.20 | 139.10 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 220.00 | 145.20 | 149.10 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 230.00 | 155.20 | 159.10 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 240.00 | 165.20 | 169.10 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 250.00 | 175.20 | 179.10 | 175.80 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |