AAPL   321.85 (+1.23%)
MSFT   182.83 (-0.23%)
FB   231.91 (+3.03%)
GOOGL   1,434.87 (+0.09%)
AMZN   2,471.04 (+1.17%)
NVDA   352.25 (-0.78%)
CGC   16.48 (-5.12%)
BABA   206.57 (-0.40%)
MU   46.34 (-3.28%)
GE   6.76 (+2.89%)
TSLA   898.10 (+7.56%)
AMD   53.63 (-0.32%)
T   30.93 (+0.23%)
ACB   14.10 (+0.14%)
F   5.87 (+2.80%)
GILD   75.16 (-3.43%)
DIS   118.77 (+1.25%)
NFLX   425.92 (+1.47%)
BAC   24.61 (+2.03%)
BA   151.39 (+3.80%)
AAPL   321.85 (+1.23%)
MSFT   182.83 (-0.23%)
FB   231.91 (+3.03%)
GOOGL   1,434.87 (+0.09%)
AMZN   2,471.04 (+1.17%)
NVDA   352.25 (-0.78%)
CGC   16.48 (-5.12%)
BABA   206.57 (-0.40%)
MU   46.34 (-3.28%)
GE   6.76 (+2.89%)
TSLA   898.10 (+7.56%)
AMD   53.63 (-0.32%)
T   30.93 (+0.23%)
ACB   14.10 (+0.14%)
F   5.87 (+2.80%)
GILD   75.16 (-3.43%)
DIS   118.77 (+1.25%)
NFLX   425.92 (+1.47%)
BAC   24.61 (+2.03%)
BA   151.39 (+3.80%)
AAPL   321.85 (+1.23%)
MSFT   182.83 (-0.23%)
FB   231.91 (+3.03%)
GOOGL   1,434.87 (+0.09%)
AMZN   2,471.04 (+1.17%)
NVDA   352.25 (-0.78%)
CGC   16.48 (-5.12%)
BABA   206.57 (-0.40%)
MU   46.34 (-3.28%)
GE   6.76 (+2.89%)
TSLA   898.10 (+7.56%)
AMD   53.63 (-0.32%)
T   30.93 (+0.23%)
ACB   14.10 (+0.14%)
F   5.87 (+2.80%)
GILD   75.16 (-3.43%)
DIS   118.77 (+1.25%)
NFLX   425.92 (+1.47%)
BAC   24.61 (+2.03%)
BA   151.39 (+3.80%)
AAPL   321.85 (+1.23%)
MSFT   182.83 (-0.23%)
FB   231.91 (+3.03%)
GOOGL   1,434.87 (+0.09%)
AMZN   2,471.04 (+1.17%)
NVDA   352.25 (-0.78%)
CGC   16.48 (-5.12%)
BABA   206.57 (-0.40%)
MU   46.34 (-3.28%)
GE   6.76 (+2.89%)
TSLA   898.10 (+7.56%)
AMD   53.63 (-0.32%)
T   30.93 (+0.23%)
ACB   14.10 (+0.14%)
F   5.87 (+2.80%)
GILD   75.16 (-3.43%)
DIS   118.77 (+1.25%)
NFLX   425.92 (+1.47%)
BAC   24.61 (+2.03%)
BA   151.39 (+3.80%)
Log in

NYSE:EMNEastman Chemical Options Chain and Prices

$68.56
+0.48 (+0.71 %)
(As of 06/1/2020 04:00 PM ET)
Add
Compare
Today's Range
$67.66
Now: $68.56
$68.82
50-Day Range
$52.00
MA: $60.75
$69.75
52-Week Range
$34.44
Now: $68.56
$83.99
Volume681,444 shs
Average Volume1.50 million shs
Market Capitalization$9.32 billion
P/E Ratio11.70
Dividend Yield3.88%
Beta1.63

Options Chain

Eastman Chemical (NYSE:EMN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$110.00$0.050Call0580.921305 (+0.049212)0.010963
6/19/2020$105.00$0.050Call01800.844556 (+0.040096)0.011634
6/19/2020$100.00$0.050Call020.765873 (+0.03579)0.012637
6/19/2020$95.00$0.050Call0190.687081 (+0.034445)0.014316
6/19/2020$90.00$0.075Call01020.61626 (+0.026127)0.02215
6/19/2020$87.50$0.075Call0110.564987 (+0.023883)0.024033
6/19/2020$85.00$0.075Call02040.511432 (-0.006516)0.026204
6/19/2020$82.50$0.100Call01000.482921 (+0.003421)0.035929
6/19/2020$80.00$0.000Call21070.459312 (+0.04078)0
6/19/2020$77.50$0.100Call0790.347517 (-0.034708)0.046463
6/19/2020$75.00$0.275Call7690.350642 (+0.013569)0.110578
6/19/2020$72.50$0.675Call22223 (+4)0.360017 (+0.030755)0.227185
6/19/2020$70.00$1.400Call9577 (+13)0.366964 (+0.020133)0.393378
6/19/2020$67.50$2.700Call1782 (+10)0.390095 (+0.006928)0.585815
6/19/2020$65.00$4.450Call14360.419127 (+0.037531)0.74564
6/19/2020$62.50$6.400Call0225 (-4)0.412195 (+0.073132)0.878377
6/19/2020$60.00$9.000Call11160.56962 (+0.28837)0.887434
6/19/2020$57.50$11.200Call0380.5430930.955184
6/19/2020$55.00$13.750Call0580.6874770.952949
6/19/2020$52.50$16.050Call076
6/19/2020$50.00$18.600Call0200.7355260.98914
6/19/2020$47.50$21.200Call010.9908490.974342
6/19/2020$45.00$23.800Call0191.219530.966565
6/19/2020$42.50$26.550Call001.54650.951325
6/19/2020$40.00$28.300Call02
6/19/2020$37.50$31.050Call00
6/19/2020$35.00$33.050Call000
6/19/2020$32.50$36.150Call001.73740.990071
6/19/2020$30.00$37.950Call000
6/19/2020$27.50$41.650Call002.821190.968884
6/19/2020$25.00$43.700Call002.455780.98949
6/19/2020$22.50$46.150Call002.515620.993205
6/19/2020$20.00$48.550Call00
6/19/2020$110.00$42.750Put011.38603-0.923446
6/19/2020$105.00$37.200Put000.929773-0.979349
6/19/2020$100.00$32.300Put000.948523-0.962285
6/19/2020$95.00$27.100Put040.503125-0.998877
6/19/2020$90.00$21.650Put00
6/19/2020$87.50$19.400Put00
6/19/2020$85.00$17.250Put000.576953-0.956282
6/19/2020$82.50$14.450Put03
6/19/2020$80.00$12.000Put016
6/19/2020$77.50$9.800Put040.40904 (+0.054685)-0.924745
6/19/2020$75.00$7.250Put0540.308912 (-0.004122)-0.925172
6/19/2020$72.50$5.200Put023 (-5)0.347397 (-0.026489)-0.791703
6/19/2020$70.00$3.450Put3128 (-1)0.370317 (+0.019944)-0.631004
6/19/2020$67.50$2.175Put1480.394663 (+0.023121)-0.455433
6/19/2020$65.00$1.225Put42060.405864 (+0.013694)-0.298196
6/19/2020$62.50$0.675Put4520.43093 (+0.010691)-0.180243
6/19/2020$60.00$0.400Put01720.476315 (+0.022604)-0.109114
6/19/2020$57.50$0.250Put0650.527051 (+0.071265)-0.067552
6/19/2020$55.00$0.175Put02870.584224 (+0.085201)-0.044914
6/19/2020$52.50$0.200Put0850.70693 (+0.041627)-0.042384
6/19/2020$50.00$0.000Put0800
6/19/2020$47.50$0.150Put0848 (-6)0.89366 (+0.071971)-0.026951
6/19/2020$45.00$0.100Put0360.93527-0.017837
6/19/2020$42.50$0.100Put034 (-6)1.04685 (+0.080282)-0.01593
6/19/2020$40.00$0.075Put01,0571.12367 (+0.083903)-0.011562
6/19/2020$37.50$0.075Put0191.24929 (+0.09206)-0.010454
6/19/2020$35.00$0.050Put014 (-1)1.30644 (+0.091216)-0.006825
6/19/2020$32.50$0.050Put02001.4359 (+0.096565)-0.00617
6/19/2020$30.00$0.050Put0381.58416 (+0.113633)-0.005738
6/19/2020$27.50$0.050Put011.7362 (+0.120571)-0.005174
6/19/2020$25.00$0.050Put081.90181 (+0.124947)-0.004639
6/19/2020$22.50$0.050Put002.09824 (+0.150987)-0.004308
6/19/2020$20.00$0.050Put002.30781 (+0.164062)-0.00387
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/1/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.