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

Eastman Chemical (NYSE:EMN) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/19/2020	$110.00	$0.050	Call	0	58	0.921305 (+0.049212)	0.010963
6/19/2020	$105.00	$0.050	Call	0	180	0.844556 (+0.040096)	0.011634
6/19/2020	$100.00	$0.050	Call	0	2	0.765873 (+0.03579)	0.012637
6/19/2020	$95.00	$0.050	Call	0	19	0.687081 (+0.034445)	0.014316
6/19/2020	$90.00	$0.075	Call	0	102	0.61626 (+0.026127)	0.02215
6/19/2020	$87.50	$0.075	Call	0	11	0.564987 (+0.023883)	0.024033
6/19/2020	$85.00	$0.075	Call	0	204	0.511432 (-0.006516)	0.026204
6/19/2020	$82.50	$0.100	Call	0	100	0.482921 (+0.003421)	0.035929
6/19/2020	$80.00	$0.000	Call	2	107	0.459312 (+0.04078)	0
6/19/2020	$77.50	$0.100	Call	0	79	0.347517 (-0.034708)	0.046463

6/19/2020	$75.00	$0.275	Call	7	69	0.350642 (+0.013569)	0.110578
6/19/2020	$72.50	$0.675	Call	22	223 (+4)	0.360017 (+0.030755)	0.227185
6/19/2020	$70.00	$1.400	Call	9	577 (+13)	0.366964 (+0.020133)	0.393378
6/19/2020	$67.50	$2.700	Call	1	782 (+10)	0.390095 (+0.006928)	0.585815
6/19/2020	$65.00	$4.450	Call	1	436	0.419127 (+0.037531)	0.74564
6/19/2020	$62.50	$6.400	Call	0	225 (-4)	0.412195 (+0.073132)	0.878377
6/19/2020	$60.00	$9.000	Call	1	116	0.56962 (+0.28837)	0.887434
6/19/2020	$57.50	$11.200	Call	0	38	0.543093	0.955184
6/19/2020	$55.00	$13.750	Call	0	58	0.687477	0.952949
6/19/2020	$52.50	$16.050	Call	0	76
6/19/2020	$50.00	$18.600	Call	0	20	0.735526	0.98914
6/19/2020	$47.50	$21.200	Call	0	1	0.990849	0.974342
6/19/2020	$45.00	$23.800	Call	0	19	1.21953	0.966565
6/19/2020	$42.50	$26.550	Call	0	0	1.5465	0.951325
6/19/2020	$40.00	$28.300	Call	0	2
6/19/2020	$37.50	$31.050	Call	0	0
6/19/2020	$35.00	$33.050	Call	0	0	0
6/19/2020	$32.50	$36.150	Call	0	0	1.7374	0.990071
6/19/2020	$30.00	$37.950	Call	0	0	0
6/19/2020	$27.50	$41.650	Call	0	0	2.82119	0.968884
6/19/2020	$25.00	$43.700	Call	0	0	2.45578	0.98949
6/19/2020	$22.50	$46.150	Call	0	0	2.51562	0.993205
6/19/2020	$20.00	$48.550	Call	0	0
6/19/2020	$110.00	$42.750	Put	0	1	1.38603	-0.923446
6/19/2020	$105.00	$37.200	Put	0	0	0.929773	-0.979349
6/19/2020	$100.00	$32.300	Put	0	0	0.948523	-0.962285
6/19/2020	$95.00	$27.100	Put	0	4	0.503125	-0.998877
6/19/2020	$90.00	$21.650	Put	0	0
6/19/2020	$87.50	$19.400	Put	0	0
6/19/2020	$85.00	$17.250	Put	0	0	0.576953	-0.956282
6/19/2020	$82.50	$14.450	Put	0	3
6/19/2020	$80.00	$12.000	Put	0	16
6/19/2020	$77.50	$9.800	Put	0	4	0.40904 (+0.054685)	-0.924745
6/19/2020	$75.00	$7.250	Put	0	54	0.308912 (-0.004122)	-0.925172
6/19/2020	$72.50	$5.200	Put	0	23 (-5)	0.347397 (-0.026489)	-0.791703
6/19/2020	$70.00	$3.450	Put	3	128 (-1)	0.370317 (+0.019944)	-0.631004
6/19/2020	$67.50	$2.175	Put	1	48	0.394663 (+0.023121)	-0.455433
6/19/2020	$65.00	$1.225	Put	4	206	0.405864 (+0.013694)	-0.298196
6/19/2020	$62.50	$0.675	Put	4	52	0.43093 (+0.010691)	-0.180243
6/19/2020	$60.00	$0.400	Put	0	172	0.476315 (+0.022604)	-0.109114
6/19/2020	$57.50	$0.250	Put	0	65	0.527051 (+0.071265)	-0.067552
6/19/2020	$55.00	$0.175	Put	0	287	0.584224 (+0.085201)	-0.044914
6/19/2020	$52.50	$0.200	Put	0	85	0.70693 (+0.041627)	-0.042384
6/19/2020	$50.00	$0.000	Put	0	80		0
6/19/2020	$47.50	$0.150	Put	0	848 (-6)	0.89366 (+0.071971)	-0.026951
6/19/2020	$45.00	$0.100	Put	0	36	0.93527	-0.017837
6/19/2020	$42.50	$0.100	Put	0	34 (-6)	1.04685 (+0.080282)	-0.01593
6/19/2020	$40.00	$0.075	Put	0	1,057	1.12367 (+0.083903)	-0.011562
6/19/2020	$37.50	$0.075	Put	0	19	1.24929 (+0.09206)	-0.010454
6/19/2020	$35.00	$0.050	Put	0	14 (-1)	1.30644 (+0.091216)	-0.006825
6/19/2020	$32.50	$0.050	Put	0	200	1.4359 (+0.096565)	-0.00617
6/19/2020	$30.00	$0.050	Put	0	38	1.58416 (+0.113633)	-0.005738
6/19/2020	$27.50	$0.050	Put	0	1	1.7362 (+0.120571)	-0.005174
6/19/2020	$25.00	$0.050	Put	0	8	1.90181 (+0.124947)	-0.004639
6/19/2020	$22.50	$0.050	Put	0	0	2.09824 (+0.150987)	-0.004308
6/19/2020	$20.00	$0.050	Put	0	0	2.30781 (+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

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NYSE:EMNEastman Chemical Options Chain and Prices

Adding

Adding

Adding Eastman Chemical

Options Chain

Eastman Chemical (NYSE:EMN) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources