Options Chain for CELANESE CORP DEL COM (CE) - $154.49 as of 4/26/2024 9:02:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 52.30 | 57.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 47.70 | 52.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 42.70 | 47.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 115.00 | 37.80 | 42.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 120.00 | 32.70 | 37.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 125.00 | 27.80 | 32.50 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 130.00 | 22.80 | 27.50 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 135.00 | 19.20 | 22.50 | % | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 140.00 | 15.20 | 16.20 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.07 | 4/26/2024 3:59:59 PM EST | |||
| 145.00 | 9.90 | 11.90 | 13.15 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.81 | 0.02 | -0.10 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 7.40 | 7.70 | 6.78 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.67 | 0.03 | -0.12 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 4.40 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.51 | 0.03 | -0.12 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 2.40 | 2.70 | 2.40 | 0.00 | 0.00% | 0 | 120 | 0.31 | 0.34 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 165.00 | 1.20 | 1.30 | 1.50 | +0.43 | +40.19% | 2 | 136 | 0.31 | 0.21 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 170.00 | 0.05 | 0.70 | 0.60 | +0.07 | +13.21% | 3 | 376 | 0.31 | 0.11 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 175.00 | 0.20 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 368 | 0.31 | 0.06 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 0.25 | 0.15 | -0.60 | -80.00% | 1 | 38 | 0.36 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 185.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 31 | 0.95 | 0.01 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 4.70 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 135.00 | 0.25 | 0.35 | 0.61 | 0.00 | 0.00% | 0 | 19 | 0.36 | -0.05 | 0.01 | -0.05 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 0.55 | 0.70 | 0.62 | -0.05 | -7.47% | 4 | 14 | 0.33 | -0.11 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 1.15 | 1.45 | 1.25 | -0.70 | -35.90% | 30 | 30 | 0.33 | -0.19 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 2.55 | 2.80 | 2.75 | -0.50 | -15.39% | 9 | 127 | 0.32 | -0.33 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 4.50 | 4.90 | 4.38 | -0.12 | -2.67% | 2 | 34 | 0.31 | -0.49 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 7.40 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 34 | 0.30 | -0.66 | 0.03 | -0.11 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 165.00 | 10.20 | 12.90 | 11.50 | 0.00 | 0.00% | 0 | 73 | 0.25 | -0.79 | 0.03 | -0.08 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 170.00 | 13.50 | 17.20 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.89 | 0.02 | -0.06 | 4/3/2024 | 4/26/2024 3:59:59 PM EST |
| 175.00 | 18.00 | 22.50 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 180.00 | 23.00 | 27.80 | % | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 185.00 | 28.00 | 32.90 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 190.00 | 33.00 | 37.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 38.00 | 42.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 200.00 | 43.00 | 47.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 210.00 | 53.00 | 57.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 220.00 | 63.00 | 67.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 230.00 | 73.00 | 77.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 240.00 | 83.00 | 87.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |