NYSE:EMN - Eastman Chemical Options Chain

Sign in or create an account to add this stock to your watchlist.
$71.22 -0.94 (-1.30 %)
(As of 05/19/2019 04:00 PM ET)
Previous Close$71.22
Today's Range$70.9450 - $72.03
52-Week Range$67.40 - $110.17
Volume942,203 shs
Average Volume1.16 million shs
Market Capitalization$9.87 billion
P/E Ratio8.69
Dividend Yield3.48%
Beta1.14

Options Chain

Eastman Chemical (NYSE:EMN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$140.00$0.025Call0220.796777 (+0.009946)0.004606
6/21/2019$135.00$0.025Call030.760968 (+0.011997)0.004826
6/21/2019$130.00$0.025Call0120.723468 (+0.011997)0.005064
6/21/2019$125.00$0.025Call000.679718 (+0.005747)0.005135
6/21/2019$120.00$0.025Call0110.642218 (+0.011997)0.00564
6/21/2019$115.00$0.025Call0560.592218 (+0.008872)0.005852
6/21/2019$110.00$0.025Call0700.542218 (+0.008872)0.006478
6/21/2019$105.00$0.025Call0150.488015 (+0.008804)0.006996
6/21/2019$100.00$0.025Call06510.432362 (+0.010523)0.007903
6/21/2019$97.50$0.025Call0300.403484 (+0.00923)0.008477
6/21/2019$95.00$0.025Call01520.372461 (+0.007112)0.008917
6/21/2019$92.50$0.025Call01490.341257 (+0.006031)0.009585
6/21/2019$90.00$0.025Call01,305 (+39)0.308459 (+0.004181)0.010272
6/21/2019$87.50$0.050Call01,2970.303797 (+0.008485)0.020306
6/21/2019$85.00$0.075Call01,7570.283459 (-0.008319)0.030717
6/21/2019$82.50$0.100Call105380.254314 (-0.020442)0.04368
6/21/2019$80.00$0.225Call0520 (-5)0.248302 (-0.013788)0.090053
6/21/2019$77.50$0.475Call3110 (+11)0.240252 (-0.001691)0.172488
6/21/2019$75.00$1.025Call21484 (-10)0.239567 (-0.003645)0.313353
6/21/2019$72.50$2.025Call28262 (+216)0.246781 (-0.006447)0.496026
6/21/2019$70.00$3.500Call02460.256115 (-0.02785)0.676297
6/21/2019$67.50$5.450Call010.279007 (-0.024026)0.807604
6/21/2019$65.00$7.600Call0140.29342 (-0.061381)0.898274
6/21/2019$60.00$12.400Call010.367982 (-0.070922)0.962366
6/21/2019$55.00$17.350Call000.477448 (-0.238234)0.97867
6/21/2019$50.00$22.400Call000.663119 (-0.047572)0.975551
6/21/2019$140.00$68.000Put00
6/21/2019$135.00$63.000Put000
6/21/2019$130.00$57.950Put000
6/21/2019$125.00$52.950Put000
6/21/2019$120.00$48.050Put000
6/21/2019$115.00$43.100Put00
6/21/2019$110.00$38.100Put000
6/21/2019$105.00$33.100Put000
6/21/2019$100.00$28.300Put0440.448438-0.990099
6/21/2019$97.50$25.700Put074
6/21/2019$95.00$23.200Put0505
6/21/2019$92.50$20.700Put0316
6/21/2019$90.00$18.300Put01270.295715-0.993031
6/21/2019$87.50$15.800Put0260.253797-0.99444
6/21/2019$85.00$13.300Put01830.202344-0.996788
6/21/2019$82.50$10.850Put01,2720.229314-0.973911
6/21/2019$80.00$8.500Put12930.246094 (+0.034992)-0.92039
6/21/2019$77.50$6.150Put23350.223064 (-0.013145)-0.86288
6/21/2019$75.00$4.200Put14660.233643 (-0.010253)-0.719831
6/21/2019$72.50$2.625Put5390 (+241)0.241033 (-0.002473)-0.544412
6/21/2019$70.00$1.550Put28253 (-1)0.257031 (-0.007422)-0.369088
6/21/2019$67.50$0.850Put0720.272673 (-0.008333)-0.227533
6/21/2019$65.00$0.475Put01960.294922 (-0.016797)-0.134344
6/21/2019$60.00$0.150Put01790.34375 (+0.010938)-0.044169
6/21/2019$55.00$0.100Put01500.452448 (+0.001177)-0.024568
6/21/2019$50.00$0.050Put07460.529771 (+0.002378)-0.011436
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/19/2019 by MarketBeat.com Staff

Featured Article: What is insider trading?

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.

Yahoo Gemini Pixel