Breaking News

Eastman Chemical Company (EMN)

Symbol	Exchange	Currency
EMN	NYSE	USD	Real-time
1EMN	Milan	EUR	Real-time
EMN	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

61.63 +0.36 +0.59%

08/08 - Closed. Currency in USD

After Hours

61.90

+0.27

+0.44%

0:35:55 - Real-time Data

Type: Equity

Market: United States

Volume: 1,214,919
Bid/Ask: 0.00 / 0.00
Day's Range: 61.00 - 62.00

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 08, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	24.7	28.6	0	35.00	0	0%	0	1.35	0
EMN Call 35.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolEMN\|20250815\|35.00C Delta0.9809 Imp Vol2.1134 Bid24.7 Gamma0.0026 Theoretical26.65 Ask28.6 Theta-0.0561 Intrinsic Value26.63 Volume0 Vega0.0039 Time Value-26.63 Open Interest0 Rho0.0038 Delta / Theta-17.4738 EMN Put 35.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolEMN\|20250815\|35.00P Delta-0.0546 Imp Vol2.9087 Bid0 Gamma0.0045 Theoretical0.68 Ask1.35 Theta-0.1957 Intrinsic Value-26.63 Volume0 Vega0.0094 Time Value26.63 Open Interest0 Rho-0.0007 Delta / Theta0.2788
0	0%	19.7	23.6	0	40.00	0.03	0%	0	1.35	0
EMN Call 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolEMN\|20250815\|40.00C Delta0.9762 Imp Vol1.6648 Bid19.7 Gamma0.0039 Theoretical21.65 Ask23.6 Theta-0.0534 Intrinsic Value21.63 Volume0 Vega0.0047 Time Value-21.63 Open Interest0 Rho0.0044 Delta / Theta-18.2715 EMN Put 40.00 Exp: Aug 15, 2025 Last: 0.03 Chg.: 0% SymbolEMN\|20250815\|40.00P Delta-0.0676 Imp Vol2.3336 Bid0 Gamma0.0066 Theoretical0.68 Ask1.35 Theta-0.1856 Intrinsic Value-21.63 Volume0 Vega0.0111 Time Value21.66 Open Interest7 Rho-0.0009 Delta / Theta0.3641
0	0%	15.5	17.4	0	45.00	0	0%	0	0.4	0
EMN Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolEMN\|20250815\|45.00C Delta0.9 Imp Vol1.9674 Bid15.5 Gamma0.0104 Theoretical17.4 Ask17.4 Theta-0.2065 Intrinsic Value16.63 Volume0 Vega0.0149 Time Value-16.63 Open Interest0 Rho0.0057 Delta / Theta-4.358 EMN Put 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolEMN\|20250815\|45.00P Delta-0.0398 Imp Vol1.3616 Bid0 Gamma0.0074 Theoretical0.2 Ask0.4 Theta-0.0712 Intrinsic Value-16.63 Volume0 Vega0.0073 Time Value16.63 Open Interest0 Rho-0.0005 Delta / Theta0.5593
					61.63	Price @ Aug 08, 2025 20:16 GMT
0.22	0%	0.05	0.2	0	65.00	3.78	0%	3.4	3.6	0
EMN Call 65.00 Exp: Aug 15, 2025 Last: 0.22 Chg.: 0% SymbolEMN\|20250815\|65.00C Delta0.102 Imp Vol0.3078 Bid0.05 Gamma0.0679 Theoretical0.13 Ask0.2 Theta-0.0332 Intrinsic Value-3.37 Volume0 Vega0.0152 Time Value3.59 Open Interest135 Rho0.0011 Delta / Theta-3.0734 EMN Put 65.00 Exp: Aug 15, 2025 Last: 3.78 Chg.: 0% SymbolEMN\|20250815\|65.00P Delta-0.9675 Imp Vol0.2121 Bid3.4 Gamma0.0392 Theoretical3.5 Ask3.6 Theta-0.0102 Intrinsic Value3.37 Volume0 Vega0.006 Time Value0.41 Open Interest312 Rho-0.0121 Delta / Theta94.5392
0.05	0%	0	0.75	0	70.00	8.4	-5.62%	8.3	9	140
EMN Call 70.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolEMN\|20250815\|70.00C Delta0.1218 Imp Vol0.7653 Bid0 Gamma0.031 Theoretical0.38 Ask0.75 Theta-0.0939 Intrinsic Value-8.37 Volume0 Vega0.0172 Time Value8.42 Open Interest6 Rho0.0013 Delta / Theta-1.2968 EMN Put 70.00 Exp: Aug 15, 2025 Last: 8.4 Chg.: -5.62% SymbolEMN\|20250815\|70.00P Delta-0.8507 Imp Vol0.8468 Bid8.3 Gamma0.0321 Theoretical9 Ask9 Theta-0.1196 Intrinsic Value8.37 Volume140 Vega0.0197 Time Value0.03 Open Interest66 Rho-0.0103 Delta / Theta7.1113
0.05	0%	0	0.75	0	75.00	13.4	-3.6%	13.3	13.6	641
EMN Call 75.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolEMN\|20250815\|75.00C Delta0.0957 Imp Vol1.0383 Bid0 Gamma0.0192 Theoretical0.37 Ask0.75 Theta-0.1072 Intrinsic Value-13.37 Volume0 Vega0.0145 Time Value13.42 Open Interest911 Rho0.001 Delta / Theta-0.8927 EMN Put 75.00 Exp: Aug 15, 2025 Last: 13.4 Chg.: -3.6% SymbolEMN\|20250815\|75.00P Delta-0.9529 Imp Vol0.8236 Bid13.3 Gamma0.0139 Theoretical13.6 Ask13.6 Theta-0.0488 Intrinsic Value13.37 Volume641 Vega0.0083 Time Value0.03 Open Interest1,712 Rho-0.0104 Delta / Theta19.5343

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,245.5	+276.8	+0.63%
US 500	6,401.3	+61.3	+0.97%
FTSE 100	9,095.73	-5.04	-0.06%
DAX	24,162.86	-29.64	-0.12%
South Africa Top 40	93,492.91	+187.14	+0.20%

Brent Oil	66.59	+0.16	+0.24%
Crude Oil WTI	63.88	0.00	0.00%
Gold	3,491.30	+37.60	+1.09%
Silver	38.542	+0.248	+0.65%
Copper	4.4715	+0.0730	+1.66%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.672	+0.002	+0.01%
Nigeria 2Y	16.810	+0.328	+1.99%
U.K. 10Y	4.6060	+0.0570	+1.25%
Germany 10Y	2.6874	+0.0505	+1.92%
U.S. 10Y	4.283	+0.027	+0.63%
U.S. 5Y	3.831	+0.041	+1.08%
U.S. 2Y	3.762	+0.028	+0.75%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
EMN	61.63	+0.36	+0.59%
AURG	235.90	0.00	0.00%
China Southern In.	1.000	0.000	0.00%
600422	14.57	+0.04	+0.28%
3028	2,403.0	-76.0	-3.07%
3020	33.74	+0.44	+1.32%
Hartford Capital .	55.82	-0.08	-0.14%
DMFN3	12.50	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Guinness Nigeria	155.75	+9.99%	1.48M
Mansard Ins	14.640	+9.99%	6.40M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M