NYSE:EMN - Eastman Chemical Options Chain

Get Started

$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

Eastman Chemical (NYSE:EMN) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$140.00	$0.025	Call	0	22	0.796777 (+0.009946)	0.004606
6/21/2019	$135.00	$0.025	Call	0	3	0.760968 (+0.011997)	0.004826
6/21/2019	$130.00	$0.025	Call	0	12	0.723468 (+0.011997)	0.005064
6/21/2019	$125.00	$0.025	Call	0	0	0.679718 (+0.005747)	0.005135
6/21/2019	$120.00	$0.025	Call	0	11	0.642218 (+0.011997)	0.00564
6/21/2019	$115.00	$0.025	Call	0	56	0.592218 (+0.008872)	0.005852
6/21/2019	$110.00	$0.025	Call	0	70	0.542218 (+0.008872)	0.006478
6/21/2019	$105.00	$0.025	Call	0	15	0.488015 (+0.008804)	0.006996
6/21/2019	$100.00	$0.025	Call	0	651	0.432362 (+0.010523)	0.007903
6/21/2019	$97.50	$0.025	Call	0	30	0.403484 (+0.00923)	0.008477
6/21/2019	$95.00	$0.025	Call	0	152	0.372461 (+0.007112)	0.008917
6/21/2019	$92.50	$0.025	Call	0	149	0.341257 (+0.006031)	0.009585
6/21/2019	$90.00	$0.025	Call	0	1,305 (+39)	0.308459 (+0.004181)	0.010272
6/21/2019	$87.50	$0.050	Call	0	1,297	0.303797 (+0.008485)	0.020306
6/21/2019	$85.00	$0.075	Call	0	1,757	0.283459 (-0.008319)	0.030717
6/21/2019	$82.50	$0.100	Call	10	538	0.254314 (-0.020442)	0.04368
6/21/2019	$80.00	$0.225	Call	0	520 (-5)	0.248302 (-0.013788)	0.090053
6/21/2019	$77.50	$0.475	Call	3	110 (+11)	0.240252 (-0.001691)	0.172488
6/21/2019	$75.00	$1.025	Call	21	484 (-10)	0.239567 (-0.003645)	0.313353
6/21/2019	$72.50	$2.025	Call	28	262 (+216)	0.246781 (-0.006447)	0.496026
6/21/2019	$70.00	$3.500	Call	0	246	0.256115 (-0.02785)	0.676297
6/21/2019	$67.50	$5.450	Call	0	1	0.279007 (-0.024026)	0.807604
6/21/2019	$65.00	$7.600	Call	0	14	0.29342 (-0.061381)	0.898274
6/21/2019	$60.00	$12.400	Call	0	1	0.367982 (-0.070922)	0.962366
6/21/2019	$55.00	$17.350	Call	0	0	0.477448 (-0.238234)	0.97867
6/21/2019	$50.00	$22.400	Call	0	0	0.663119 (-0.047572)	0.975551
6/21/2019	$140.00	$68.000	Put	0	0
6/21/2019	$135.00	$63.000	Put	0	0		0
6/21/2019	$130.00	$57.950	Put	0	0		0
6/21/2019	$125.00	$52.950	Put	0	0		0
6/21/2019	$120.00	$48.050	Put	0	0		0
6/21/2019	$115.00	$43.100	Put	0	0
6/21/2019	$110.00	$38.100	Put	0	0		0
6/21/2019	$105.00	$33.100	Put	0	0		0
6/21/2019	$100.00	$28.300	Put	0	44	0.448438	-0.990099
6/21/2019	$97.50	$25.700	Put	0	74
6/21/2019	$95.00	$23.200	Put	0	505
6/21/2019	$92.50	$20.700	Put	0	316
6/21/2019	$90.00	$18.300	Put	0	127	0.295715	-0.993031
6/21/2019	$87.50	$15.800	Put	0	26	0.253797	-0.99444
6/21/2019	$85.00	$13.300	Put	0	183	0.202344	-0.996788
6/21/2019	$82.50	$10.850	Put	0	1,272	0.229314	-0.973911
6/21/2019	$80.00	$8.500	Put	1	293	0.246094 (+0.034992)	-0.92039
6/21/2019	$77.50	$6.150	Put	2	335	0.223064 (-0.013145)	-0.86288
6/21/2019	$75.00	$4.200	Put	1	466	0.233643 (-0.010253)	-0.719831
6/21/2019	$72.50	$2.625	Put	5	390 (+241)	0.241033 (-0.002473)	-0.544412
6/21/2019	$70.00	$1.550	Put	28	253 (-1)	0.257031 (-0.007422)	-0.369088
6/21/2019	$67.50	$0.850	Put	0	72	0.272673 (-0.008333)	-0.227533
6/21/2019	$65.00	$0.475	Put	0	196	0.294922 (-0.016797)	-0.134344
6/21/2019	$60.00	$0.150	Put	0	179	0.34375 (+0.010938)	-0.044169
6/21/2019	$55.00	$0.100	Put	0	150	0.452448 (+0.001177)	-0.024568
6/21/2019	$50.00	$0.050	Put	0	746	0.529771 (+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?