U.S. markets closed

Eastman Chemical Company (EMN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.90+0.06 (+0.06%)
At close: 1:02PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMN201218C000300002020-07-09 3:57PM EST30.0036.730.000.000.00-200.00%
EMN201218C000350002020-06-18 9:40AM EST35.0036.3038.6043.400.00--10.00%
EMN201218C000400002020-11-10 3:22PM EST40.0053.5055.2058.600.00-5020.00%
EMN201218C000425002020-10-08 8:37AM EST42.5042.0040.2044.800.00-350.00%
EMN201218C000450002020-09-15 10:40AM EST45.0035.3338.0042.900.00-550.00%
EMN201218C000475002020-09-11 2:22PM EST47.5032.0136.1040.600.00-400.00%
EMN201218C000500002020-09-11 2:14PM EST50.0030.1035.1037.500.00-5000.00%
EMN201218C000525002020-09-01 10:16AM EST52.5022.3022.0026.300.00-2000.00%
EMN201218C000550002020-11-25 10:59AM EST55.0045.0342.2046.900.00-317206.59%
EMN201218C000575002020-11-09 12:14PM EST57.5032.6339.7044.300.00-120191.21%
EMN201218C000600002020-11-12 12:41PM EST60.0032.8038.3042.600.00-123131.93%
EMN201218C000625002020-09-21 11:53AM EST62.5019.2021.4025.400.00-10400.00%
EMN201218C000650002020-11-20 3:32PM EST65.0031.5032.5036.400.00-50153146.53%
EMN201218C000675002020-11-09 9:33AM EST67.5022.6029.8034.400.00-229148.88%
EMN201218C000700002020-11-25 10:25AM EST70.0030.2527.3031.900.00-1143138.48%
EMN201218C000725002020-11-10 3:30PM EST72.5021.0525.0029.200.00-1100123.97%
EMN201218C000750002020-11-27 11:05AM EST75.0024.2522.3026.90+7.27+42.82%10854118.41%
EMN201218C000775002020-11-27 9:31AM EST77.5022.9021.5022.80+2.37+11.54%524769.24%
EMN201218C000800002020-11-27 11:05AM EST80.0019.2519.4020.10-1.03-5.08%1537253.81%
EMN201218C000825002020-11-23 12:04PM EST82.5016.3016.5017.800.00-3015455.27%
EMN201218C000850002020-11-27 12:57PM EST85.0014.9014.6015.40-0.81-5.16%4171,10651.22%
EMN201218C000875002020-11-24 11:38AM EST87.5015.2211.8013.000.00-621746.53%
EMN201218C000900002020-11-27 12:28PM EST90.009.829.6010.50-3.27-24.98%445339.21%
EMN201218C000925002020-11-24 3:26PM EST92.5011.407.408.400.00-125638.43%
EMN201218C000950002020-11-27 12:57PM EST95.005.955.806.50-1.05-15.00%4171,25037.77%
EMN201218C000975002020-11-24 2:49PM EST97.507.103.904.800.00-13436.74%
EMN201218C001000002020-11-27 12:28PM EST100.002.652.503.20-0.59-18.21%1342433.99%
EMN201218C001050002020-11-25 10:42AM EST105.001.350.951.500.00-1211435.40%
EMN201218C001100002020-11-25 10:25AM EST110.000.270.200.40-0.24-47.06%919031.93%
EMN201218C001150002020-11-24 1:21PM EST115.000.310.050.200.00-12135.99%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMN201218P000200002020-07-09 3:57PM EST20.000.990.300.000.00--15304.69%
EMN201218P000250002020-07-09 3:57PM EST25.000.650.000.000.00-1150.00%
EMN201218P000275002020-07-27 8:50AM EST27.500.150.000.100.00-129214.06%
EMN201218P000300002020-08-03 1:04PM EST30.000.200.050.150.00-278217.58%
EMN201218P000325002020-08-04 2:08PM EST32.500.250.000.300.00-10215.23%
EMN201218P000350002020-10-06 9:18AM EST35.000.070.000.000.00-12550.00%
EMN201218P000375002020-06-29 10:52AM EST37.500.900.000.850.00-127223.44%
EMN201218P000400002020-10-06 9:18AM EST40.000.130.000.000.00-62950.00%
EMN201218P000425002020-08-25 12:20PM EST42.500.350.000.500.00-320180.27%
EMN201218P000450002020-09-10 11:06AM EST45.000.300.004.300.00-139268.12%
EMN201218P000475002020-11-09 9:35AM EST47.500.050.000.100.00-1827126.95%
EMN201218P000500002020-11-09 9:35AM EST50.000.050.000.200.00-155129.69%
EMN201218P000525002020-11-09 9:35AM EST52.500.050.951.200.00-360186.62%
EMN201218P000550002020-11-25 1:38PM EST55.000.010.000.200.00-561113.48%
EMN201218P000575002020-11-10 9:30AM EST57.500.100.600.850.00-1364149.80%
EMN201218P000600002020-11-25 1:38PM EST60.000.110.000.200.00-288998.44%
EMN201218P000625002020-11-16 11:23AM EST62.500.100.000.200.00-226491.41%
EMN201218P000650002020-11-23 9:30AM EST65.000.050.000.10-0.84-94.38%18876.95%
EMN201218P000675002020-11-05 10:03AM EST67.500.420.000.250.00-120380.66%
EMN201218P000700002020-11-23 9:30AM EST70.000.100.050.200.00-596874.02%
EMN201218P000725002020-11-25 11:40AM EST72.500.100.000.250.00-24867.68%
EMN201218P000750002020-11-27 11:50AM EST75.000.130.000.25-0.12-48.00%628861.43%
EMN201218P000775002020-11-24 1:00PM EST77.500.100.000.300.00-33857.13%
EMN201218P000800002020-11-16 2:52PM EST80.000.280.050.300.00-511152.44%
EMN201218P000825002020-11-24 10:25AM EST82.500.200.100.350.00-39853.61%
EMN201218P000850002020-11-24 1:21PM EST85.000.220.250.350.00-111046.88%
EMN201218P000875002020-11-19 11:34AM EST87.501.200.400.550.00-17245.36%
EMN201218P000900002020-11-24 1:21PM EST90.000.750.550.850.00-35643.99%
EMN201218P000925002020-11-23 12:18PM EST92.501.260.851.250.00-506242.16%
EMN201218P000950002020-11-27 12:47PM EST95.001.721.501.90+0.42+32.31%32641.48%
EMN201218P000975002020-11-25 11:13AM EST97.502.452.402.850.00-712241.68%
EMN201218P001000002020-11-27 12:47PM EST100.003.763.304.00+0.26+7.43%34341.31%
EMN201218P001100002020-11-24 11:02AM EST110.008.8510.8011.500.00-125048.58%
EMN201218P001150002020-11-24 11:02AM EST115.0013.3315.2016.900.00-125153.54%