U.S. Markets closed

Eastman Chemical Company (EMN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.59+0.59 (+0.75%)
At close: 4:02PM EDT

79.46 -0.13 (-0.16%)
After hours: 6:36PM EDT

People also watch
APDECLFMCBLLEFX
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
60.00EMN170616C0006000019.2517.7022.001.267.00%3367.68%
67.50EMN170616C0006750014.2012.1013.600.000.00%62658.59%
75.00EMN170616C000750003.204.004.300.000.00%407620.00%
77.50EMN170616C000775002.852.803.100.4016.33%2831423.29%
82.50EMN170616C000825000.500.450.600.0921.95%222,15820.09%
85.00EMN170616C000850000.190.150.250.0426.67%161,45521.29%
87.50EMN170616C000875000.050.000.100.000.00%5023822.46%
90.00EMN170616C000900000.030.000.050.000.00%1515824.41%
95.00EMN170616C000950000.130.000.100.000.00%101037.01%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
35.00EMN170616P000350000.050.000.150.000.00%20141.02%
47.50EMN170616P000475000.100.050.150.000.00%91296.29%
50.00EMN170616P000500000.050.000.10-0.02-28.57%101179.69%
55.00EMN170616P000550000.020.150.050.000.00%13171.68%
57.50EMN170616P000575000.600.450.700.000.00%51990.63%
60.00EMN170616P000600000.020.000.050.000.00%106451.17%
62.50EMN170616P000625000.050.000.10-0.14-73.68%105049.71%
65.00EMN170616P000650000.150.050.150.000.00%4313346.09%
70.00EMN170616P000700000.090.050.15-0.05-35.71%1048931.84%
72.50EMN170616P000725000.200.150.25-0.13-39.39%1054328.03%
75.00EMN170616P000750000.400.400.50-0.20-33.33%436025.51%
77.50EMN170616P000775000.900.901.10-0.40-30.77%201,26924.54%
80.00EMN170616P000800002.602.002.200.000.00%140224.37%
82.50EMN170616P000825004.204.104.50-0.30-6.67%23533.89%
85.00EMN170616P000850006.106.006.500.000.00%6736.43%
87.50EMN170616P000875008.228.108.60-0.98-10.65%28337.55%
90.00EMN170616P0009000011.8612.6013.100.000.00%93373.17%