NYSE:EMN

Eastman Chemical Options Chain & Prices

$88.95

-0.82 (-0.91%)

(As of 07/1/2022 03:59 PM ET)

Add

Compare

Today's Range: $86.25
▼
$90.25
50-Day Range: $86.40
▼
$112.29
52-Week Range: $85.94
▼
$129.48

Volume: 48,489 shs
Average Volume: 1.22 million shs
Market Capitalization: $11.46 billion

P/E Ratio: 14.56
Dividend Yield: 3.42%
Price Target: $124.64

EMN Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
7/15/2022	$155.00	$0.050	Call	0	0	0	0 (+0)	1.13616 (+0.061335)	0.008614	0
7/15/2022	$150.00	$0.080	Call	0	0	0	0 (+0)	1.13977 (-0.002606)	0.013008	0
7/15/2022	$145.00	$0.125	Call	0	0	0	0 (+0)	1.14351 (+0.063335)	0.019408	0
7/15/2022	$140.00	$0.125	Call	0	0	0	0 (+0)	1.07508 (+0.046718)	0.020398	0
7/15/2022	$135.00	$0.025	Call	0	0	0	0 (+0)	0.822925 (-0.15112)	0.006055	0
7/15/2022	$130.00	$0.125	Call	0	0	0	0 (+0)	0.928042 (+0.009753)	0.023029	0
7/15/2022	$125.00	$0.025	Call	10	0	10	18 (+0)	0.689558 (-0.170787)	0.007052	1
7/15/2022	$120.00	$0.150	Call	0	0	0	55 (+0)	0.786404 (-0.013632)	0.030961	0
7/15/2022	$115.00	$0.050	Call	0	0	0	107 (+0)	0.589679 (+0.04451)	0.014994	0
7/15/2022	$110.00	$0.075	Call	1	0	1	178 (-1295)	0.53298 (+0.04341)	0.023411	1

7/15/2022	$105.00	$0.176	Call	0	0	0	167 (+0)	0.504699 (+0.046847)	0.050994	0
7/15/2022	$100.00	$0.151	Call	0	0	0	198 (+0)	0.373285 (+0.021689)	0.057295	0
7/15/2022	$95.00	$0.487	Call	0	0	0	2364 (+0)	0.33757 (-0.007938)	0.163532	0
7/15/2022	$90.00	$1.798	Call	50	30	17	312 (+0)	0.33814 (-0.018936)	0.431206	7
7/15/2022	$85.00	$4.908	Call	0	0	0	180 (+0)	0.378854 (-0.034244)	0.73316	0
7/15/2022	$80.00	$9.250	Call	0	0	0	0 (+0)	0.456121 (-0.03411)	0.88598	0
7/15/2022	$75.00	$14.074	Call	0	0	0	0 (+0)	0.578222 (+0.001335)	0.938199	0
7/15/2022	$70.00	$18.958	Call	0	0	0	0 (+0)	0.709373 (-0.055422)	0.961741	0
7/15/2022	$65.00	$23.946	Call	0	0	0	0 (+0)	0.852137 (+0.001458)	0.974194	0
7/15/2022	$60.00	$28.882	Call	0	0	0	0 (+0)	0.950855 (+0.007414)	0.986012	0
7/15/2022	$55.00	$33.848	Call	0	0	0	0 (+0)	1.05817 (+0.014377)	0.992388	0
7/15/2022	$155.00	$66.221	Put	0	0	0	0 (+0)	1.13616 (+0.060925)	-0.991838	0
7/15/2022	$150.00	$61.249	Put	0	0	0	0 (+0)	1.13977 (-0.003056)	-0.987255	0
7/15/2022	$145.00	$56.295	Put	0	0	0	0 (+0)	1.14351 (+0.063335)	-0.980682	0
7/15/2022	$140.00	$51.297	Put	0	0	0	0 (+0)	1.07508 (+0.047308)	-0.979637	0
7/15/2022	$135.00	$46.202	Put	0	0	0	0 (+0)	0.822925 (-0.15112)	-0.994314	0
7/15/2022	$130.00	$41.300	Put	0	0	0	0 (+0)	0.928042 (+0.009138)	-0.976884	0
7/15/2022	$125.00	$36.205	Put	0	0	0	0 (+0)	0.689558 (-0.17142)	-0.99313	0
7/15/2022	$120.00	$31.329	Put	0	0	0	0 (+0)	0.786404 (-0.013632)	-0.968773	0
7/15/2022	$115.00	$26.232	Put	0	0	0	0 (+0)	0.589679 (+0.043534)	-0.984826	0
7/15/2022	$110.00	$21.259	Put	0	0	0	0 (+0)	0.53298 (+0.043991)	-0.976217	0
7/15/2022	$105.00	$16.361	Put	0	0	0	20 (+0)	0.504699 (+0.046177)	-0.948414	0
7/15/2022	$100.00	$11.339	Put	0	0	0	346 (+0)	0.373285 (+0.02097)	-0.941958	0
7/15/2022	$95.00	$6.679	Put	0	0	0	2298 (-2)	0.33757 (-0.007938)	-0.835596	0
7/15/2022	$90.00	$3.017	Put	4	1	2	407 (+0)	0.339387 (-0.017689)	-0.565425	4
7/15/2022	$85.00	$1.106	Put	1	1	0	481 (+3)	0.378854 (-0.034244)	-0.26632	1
7/15/2022	$80.00	$0.450	Put	0	0	0	207 (+0)	0.456121 (-0.03411)	-0.113795	0
7/15/2022	$75.00	$0.275	Put	0	0	0	1 (+0)	0.578222 (+0.001335)	-0.061733	0
7/15/2022	$70.00	$0.194	Put	0	0	0	5 (+0)	0.710284 (-0.053923)	-0.038244	0
7/15/2022	$65.00	$0.150	Put	0	0	0	4 (+0)	0.852137 (+0.002016)	-0.025912	0
7/15/2022	$60.00	$0.085	Put	0	0	0	0 (+0)	0.950855 (+0.00794)	-0.014261	0
7/15/2022	$55.00	$0.050	Put	0	0	0	0 (+0)	1.05817 (+0.014377)	-0.008035	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:EMN) was last updated on 7/4/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms