Breaking News

Eastman Chemical Company (EMN)

	Symbol	Exchange	Currency
	EMN	NYSE	USD	Real-time
	EMN	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

91.97 +2.85 +3.20%

14/01 - Closed. Currency in USD

After Hours

92.01

+0.04

+0.04%

23:55:20 - Real-time Data

Type: Equity

Market: United States

Volume: 1,036,546
Bid/Ask: 0.00 / 0.00
Day's Range: 89.90 - 92.19

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

Eastman Chemical Option Chain

Get free option data for EMN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Eastman Chemical options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 14, 2025 21:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.9	38.5	0	55.00	0	0%	0	0.05	0
EMN Call 55.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolEMN\|20250117\|55.00C Delta0.924 Imp Vol4.6302 Bid34.9 Gamma0.0037 Theoretical38.5 Ask38.5 Theta-0.9155 Intrinsic Value36.97 Volume0 Vega0.0119 Time Value-36.97 Open Interest0 Rho0.0031 Delta / Theta-1.0093 EMN Put 55.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolEMN\|20250117\|55.00P Delta-0.0041 Imp Vol2.2272 Bid0 Gamma0.0006 Theoretical0.03 Ask0.05 Theta-0.0373 Intrinsic Value-36.97 Volume0 Vega0.001 Time Value36.97 Open Interest0 Rho0 Delta / Theta0.1094
0	0%	30	33.1	0	60.00	0	0%	0	0.05	0
EMN Call 60.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolEMN\|20250117\|60.00C Delta0.9257 Imp Vol3.681 Bid30 Gamma0.0046 Theoretical33.1 Ask33.1 Theta-0.7156 Intrinsic Value31.97 Volume0 Vega0.0117 Time Value-31.97 Open Interest0 Rho0.0035 Delta / Theta-1.2937 EMN Put 60.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolEMN\|20250117\|60.00P Delta-0.0048 Imp Vol1.8796 Bid0 Gamma0.0009 Theoretical0.03 Ask0.05 Theta-0.0365 Intrinsic Value-31.97 Volume0 Vega0.0012 Time Value31.97 Open Interest0 Rho0 Delta / Theta0.1319
0	0%	25	27.5	0	65.00	0	0%	0	0.05	0
EMN Call 65.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolEMN\|20250117\|65.00C Delta0.9438 Imp Vol2.5998 Bid25 Gamma0.0052 Theoretical27.5 Ask27.5 Theta-0.4066 Intrinsic Value26.97 Volume0 Vega0.0094 Time Value-26.97 Open Interest0 Rho0.0038 Delta / Theta-2.3214 EMN Put 65.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolEMN\|20250117\|65.00P Delta-0.0058 Imp Vol1.5569 Bid0 Gamma0.0013 Theoretical0.03 Ask0.05 Theta-0.0354 Intrinsic Value-26.97 Volume0 Vega0.0014 Time Value26.97 Open Interest0 Rho0 Delta / Theta0.1624
					91.97	Price @ Jan 14, 2025 21:01 GMT
0.2	0%	0.15	0.25	180	95.00	7.88	0%	2.8	4.2	0
EMN Call 95.00 Exp: Jan 17, 2025 Last: 0.2 Chg.: 0% SymbolEMN\|20250117\|95.00C Delta0.1426 Imp Vol0.3332 Bid0.15 Gamma0.0811 Theoretical0.2 Ask0.25 Theta-0.1045 Intrinsic Value-3.03 Volume180 Vega0.0188 Time Value3.23 Open Interest374 Rho0.0011 Delta / Theta-1.3638 EMN Put 95.00 Exp: Jan 17, 2025 Last: 7.88 Chg.: 0% SymbolEMN\|20250117\|95.00P Delta-0.7864 Imp Vol0.4437 Bid2.8 Gamma0.0787 Theoretical3.5 Ask4.2 Theta-0.1777 Intrinsic Value3.03 Volume0 Vega0.0242 Time Value4.85 Open Interest39 Rho-0.0051 Delta / Theta4.425
0.07	0%	0	0.1	0	100.00	11.96	0%	7.9	8.8	0
EMN Call 100.00 Exp: Jan 17, 2025 Last: 0.07 Chg.: 0% SymbolEMN\|20250117\|100.00C Delta0.0316 Imp Vol0.4931 Bid0 Gamma0.0173 Theoretical0.05 Ask0.1 Theta-0.0488 Intrinsic Value-8.03 Volume0 Vega0.0059 Time Value8.1 Open Interest131 Rho0.0002 Delta / Theta-0.6487 EMN Put 100.00 Exp: Jan 17, 2025 Last: 11.96 Chg.: 0% SymbolEMN\|20250117\|100.00P Delta-0.8955 Imp Vol0.7194 Bid7.9 Gamma0.0316 Theoretical8.35 Ask8.8 Theta-0.1788 Intrinsic Value8.03 Volume0 Vega0.0151 Time Value3.93 Open Interest300 Rho-0.0056 Delta / Theta5.007
0.05	0%	0	1.35	0	105.00	7.8	0%	12.7	14.6	0
EMN Call 105.00 Exp: Jan 17, 2025 Last: 0.05 Chg.: 0% SymbolEMN\|20250117\|105.00C Delta0.134 Imp Vol1.2581 Bid0 Gamma0.0206 Theoretical0.68 Ask1.35 Theta-0.3776 Intrinsic Value-13.03 Volume0 Vega0.018 Time Value13.08 Open Interest130 Rho0.001 Delta / Theta-0.3548 EMN Put 105.00 Exp: Jan 17, 2025 Last: 7.8 Chg.: 0% SymbolEMN\|20250117\|105.00P Delta-0.8758 Imp Vol1.2114 Bid12.7 Gamma0.0203 Theoretical13.65 Ask14.6 Theta-0.3419 Intrinsic Value13.03 Volume0 Vega0.0171 Time Value-5.23 Open Interest0 Rho-0.006 Delta / Theta2.5618

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

EMN Comments

Write your thoughts about Eastman Chemical Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	73,714.83	+148.32	+0.20%
S. Africa 40 Futures	74,433	-1021	-1.35%
US 30	42,577.8	+60.0	+0.14%
US 500	5,847.7	+4.8	+0.08%
US Tech 100	20,793.4	+36.0	+0.17%
DAX Futures	20,428.5	+3.6	+0.02%
Dollar Index	109.080	+0.065	+0.06%

Gold	2,686.49	+4.19	+0.16%
Silver	30.410	+0.059	+0.19%
Crude Oil WTI	76.48	+0.11	+0.14%
Brent Oil	79.97	-0.41	-0.51%
Natural Gas	3.884	-0.080	-2.02%
Copper	4.3350	-0.0130	-0.30%
US Corn	475.90	+1.40	+0.30%

USD/ZAR	18.9283	+0.0250	+0.13%
EUR/USD	1.0301	-0.0007	-0.07%
GBP/USD	1.2203	-0.0011	-0.09%
USD/JPY	157.90	-0.03	-0.02%
GBP/JPY	192.68	-0.29	-0.15%
USD/CAD	1.4354	+0.0005	+0.03%
AUD/USD	0.6190	-0.0005	-0.08%

Nampak	39,705	+905	+2.33%
MTN	9,729	+935	+10.63%
Standard Bank	21,509	-74	-0.34%
FirstRand Ltd	7,358	+15	+0.20%
Capitec	296,736	-2765	-0.92%
African Rainbow Minerals	15,200	+60	+0.40%
Naspers	359,723	+3330	+0.93%

Recent Quotes

	Name	Price	Chg.	Chg. %
	EMN	91.97	+2.85	+3.20%

Market Movers

Name	Last	Chg. %	Vol.
MTN	9,729	+10.63%	9.36M
FirstRand Ltd	7,358	+0.20%	8.18M
Harmony Gold Mining Company	17,445	-1.23%	2.76M
Prosus	65,919	+1.50%	1.27M
AngloGold Ashanti ADR	48,856	+0.39%	1.03M
Naspers	359,723	+0.93%	582.63K
Capitec	296,736	-0.92%	337.98K

Name	Last	Chg. %	Vol.
Cilo Cybin Holdings	450.00	+18.42%	25.04K
Jubilee Metals Group	103	+17.05%	3.29M
Putprop Ltd	383	+16.06%	91.82K
Shaftesbury Capital	3,127	+14.75%	3.05M
Acsion	799	+13.01%	3.06K
Trematon Capital Investments	234	+11.43%	4.20K
MTN	9,729	+10.63%	9.36M

Name	Last	Chg. %	Vol.
Emedia Holdings	310.00	-13.65%	8.21K
Montauk Renewables	7,807.00	-11.28%	9.12K
RENERGEN	451	-9.80%	1.56M
Goldrush Holdings Prf	610	-9.63%	1.00K
Alphamin Res	1,348.00	-8.92%	0.55K
Safari Investments RSA Ltd	615	-8.89%	28.55K
Metrofile	185	-7.50%	11.69K