Options Chain for EASTMAN CHEM CO COM (EMN) - $101.28 as of 11/20/2024 4:00:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 50.30 | 53.20 | 55.40 | 0.00 | 0.00% | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 45.40 | 48.50 | 44.30 | 0.00 | 0.00% | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 39.60 | 43.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 65.00 | 35.30 | 38.50 | 29.90 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 30.30 | 33.40 | 31.60 | 0.00 | 0.00% | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 24.50 | 28.60 | 27.14 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 19.80 | 22.30 | 20.92 | 0.00 | 0.00% | 0 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 15.60 | 17.20 | 15.08 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.99 | 0.01 | 0.00 | 8/2/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 11.20 | 13.80 | 11.52 | 0.00 | 0.00% | 0 | 31 | 0.63 | 0.93 | 0.02 | -0.02 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 7.20 | 7.70 | 9.35 | 0.00 | 0.00% | 0 | 19 | 0.31 | 0.79 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 100.00 | 3.60 | 3.90 | 3.50 | -0.85 | -19.54% | 39 | 239 | 0.27 | 0.58 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 105.00 | 1.35 | 1.55 | 1.40 | -0.16 | -10.26% | 16 | 305 | 0.25 | 0.32 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 110.00 | 0.35 | 0.50 | 0.40 | -0.04 | -9.10% | 13 | 785 | 0.24 | 0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 115.00 | 0.05 | 0.75 | 0.21 | 0.00 | 0.00% | 10 | 136 | 0.30 | 0.05 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 120.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 781 | 0.48 | 0.01 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:38 PM EST |
| 125.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 72 | 0.55 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:38 PM EST |
| 130.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:38 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 59 | 0.51 | -0.01 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 0.30 | 0.45 | 0.35 | +0.08 | +29.63% | 16 | 430 | 0.31 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 0.90 | 1.10 | 1.05 | +0.20 | +23.53% | 1 | 4,025 | 0.29 | -0.21 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 100.00 | 2.45 | 2.65 | 2.55 | +0.30 | +13.34% | 1 | 274 | 0.27 | -0.42 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 105.00 | 5.10 | 5.70 | 5.61 | +0.81 | +16.88% | 6 | 47 | 0.27 | -0.68 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 110.00 | 9.10 | 9.80 | 9.02 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.86 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 115.00 | 13.10 | 14.70 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.95 | 0.01 | -0.01 | 9/27/2024 | 11/20/2024 3:59:38 PM EST |
| 120.00 | 18.00 | 20.30 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 23.10 | 25.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 130.00 | 27.10 | 31.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 135.00 | 32.00 | 36.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 140.00 | 37.20 | 41.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 145.00 | 41.80 | 46.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |