EMN - Eastman Chemical Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMN190920C000600002019-08-12 12:25PM EDT60.007.035.907.900.00-2960.08%
EMN190920C000625002019-08-14 2:11PM EDT62.503.444.104.500.00-1234.82%
EMN190920C000650002019-08-16 10:10AM EDT65.002.252.402.800.00-104631.62%
EMN190920C000675002019-08-16 3:56PM EDT67.501.571.451.60+0.42+36.52%189230.15%
EMN190920C000700002019-08-16 2:19PM EDT70.000.830.700.85+0.13+18.57%428329.64%
EMN190920C000725002019-08-13 11:58AM EDT72.500.910.300.400.00-513029.05%
EMN190920C000750002019-08-15 11:04AM EDT75.000.150.100.200.00-3424429.69%
EMN190920C000775002019-08-16 3:03PM EDT77.500.100.000.15-0.09-47.37%230232.96%
EMN190920C000800002019-08-12 12:09PM EDT80.000.050.000.15-0.05-50.00%440637.74%
EMN190920C000825002019-08-16 12:51PM EDT82.500.050.000.10+0.01+25.00%940539.36%
EMN190920C000850002019-08-12 2:32PM EDT85.000.050.000.050.00-836239.06%
EMN190920C000875002019-08-14 2:17PM EDT87.500.020.000.050.00-125142.58%
EMN190920C000900002019-08-16 1:36PM EDT90.000.050.000.05+0.03+150.00%351346.09%
EMN190920C000950002019-08-13 1:12PM EDT95.000.010.000.300.00-221161.91%
EMN190920C001000002019-07-29 10:40AM EDT100.000.010.000.050.00-836553.91%
EMN190920C001050002019-05-23 10:49AM EDT105.000.050.000.100.00-51264.45%
EMN190920C001100002019-06-10 12:04AM EDT110.000.100.000.050.00-4464.45%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMN190920P000500002019-06-20 9:45AM EDT50.000.200.000.100.00-288346.68%
EMN190920P000550002019-08-16 10:33AM EDT55.000.330.250.50+0.03+10.00%23447.27%
EMN190920P000600002019-08-16 11:53AM EDT60.000.900.850.90-0.55-37.93%3916636.67%
EMN190920P000625002019-08-16 3:57PM EDT62.501.471.451.60-0.88-37.45%1176836.06%
EMN190920P000650002019-08-16 2:47PM EDT65.002.472.452.55-1.13-31.39%1671334.62%
EMN190920P000675002019-08-14 2:17PM EDT67.505.273.704.000.00-11,29435.13%
EMN190920P000700002019-08-14 12:41PM EDT70.007.055.006.000.00-1238539.01%
EMN190920P000725002019-08-14 2:17PM EDT72.509.455.708.000.00-133940.04%
EMN190920P000750002019-08-12 9:30AM EDT75.008.108.4011.000.00-522955.76%
EMN190920P000775002019-08-06 9:30AM EDT77.5012.8410.4013.60+4.84+60.50%151364.67%
EMN190920P000800002019-07-26 9:34AM EDT80.003.9013.5016.300.00-16274.80%
EMN190920P000825002019-06-18 12:43PM EDT82.509.706.206.600.00-100.00%
EMN190920P000850002019-08-05 10:45AM EDT85.0017.9017.7022.000.00-89554.79%
EMN190920P000875002019-08-12 11:54AM EDT87.5022.0020.7024.800.00-65771.39%
EMN190920P000900002019-08-16 9:41AM EDT90.0025.5023.2027.00+3.55+16.17%13772.02%
EMN190920P000950002019-06-07 11:02AM EDT95.0012.6616.9018.100.00-140.00%
EMN190920P001000002019-08-08 9:58AM EDT100.0031.7633.1036.900.00-11085.30%