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

68.18 -0.65 -0.94%

28/08 - Closed. Currency in USD

Pre Market

70.22

+2.04

+2.99%

13:41:11 - Real-time Data

Type: Equity

Market: United States

Volume: 1,269,319
Bid/Ask: 0.00 / 0.00
Day's Range: 67.39 - 69.25

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 28, 2025 19:46 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
22.78	-4.04%	22.9	23.6	26	45.00	0.05	0%	0	0.5	0
EMN Call 45.00 Exp: Sep 19, 2025 Last: 22.78 Chg.: -4.04% SymbolEMN\|20250919\|45.00C Delta0.9663 Imp Vol0.9863 Bid22.9 Gamma0.0045 Theoretical23.25 Ask23.6 Theta-0.0253 Intrinsic Value23.16 Volume26 Vega0.012 Time Value-0.38 Open Interest9 Rho0.0143 Delta / Theta-38.195 EMN Put 45.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolEMN\|20250919\|45.00P Delta-0.0347 Imp Vol0.995 Bid0 Gamma0.0046 Theoretical0.25 Ask0.5 Theta-0.029 Intrinsic Value-23.16 Volume0 Vega0.0128 Time Value23.21 Open Interest45 Rho-0.0015 Delta / Theta1.1974
17.85	-3.72%	18	18.3	28	50.00	0.05	0%	0	0.1	0
EMN Call 50.00 Exp: Sep 19, 2025 Last: 17.85 Chg.: -3.72% SymbolEMN\|20250919\|50.00C Delta0.9728 Imp Vol0.6853 Bid18 Gamma0.0054 Theoretical18.15 Ask18.3 Theta-0.0143 Intrinsic Value18.16 Volume28 Vega0.01 Time Value-0.31 Open Interest7 Rho0.0148 Delta / Theta-67.8683 EMN Put 50.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolEMN\|20250919\|50.00P Delta-0.0138 Imp Vol0.589 Bid0 Gamma0.0036 Theoretical0.05 Ask0.1 Theta-0.0079 Intrinsic Value-18.16 Volume0 Vega0.0059 Time Value18.21 Open Interest281 Rho-0.0006 Delta / Theta1.7494
13.81	0%	12.8	13.5	0	55.00	0.05	0%	0.05	0.4	0
EMN Call 55.00 Exp: Sep 19, 2025 Last: 13.81 Chg.: 0% SymbolEMN\|20250919\|55.00C Delta0.9647 Imp Vol0.4981 Bid12.8 Gamma0.0093 Theoretical13.15 Ask13.5 Theta-0.0131 Intrinsic Value13.16 Volume0 Vega0.0125 Time Value0.65 Open Interest40 Rho0.0169 Delta / Theta-73.7674 EMN Put 55.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolEMN\|20250919\|55.00P Delta-0.0536 Imp Vol0.5626 Bid0.05 Gamma0.0116 Theoretical0.23 Ask0.4 Theta-0.0233 Intrinsic Value-13.16 Volume0 Vega0.0182 Time Value13.21 Open Interest199 Rho-0.0023 Delta / Theta2.3015
					68.16	Price @ Aug 28, 2025 19:46 GMT
1.05	-28.57%	0.95	1.1	8	70.00	3.44	0%	3.3	3.5	1
EMN Call 70.00 Exp: Sep 19, 2025 Last: 1.05 Chg.: -28.57% SymbolEMN\|20250919\|70.00C Delta0.3497 Imp Vol0.277 Bid0.95 Gamma0.08 Theoretical1.05 Ask1.1 Theta-0.0385 Intrinsic Value-1.84 Volume8 Vega0.0618 Time Value2.89 Open Interest532 Rho0.0124 Delta / Theta-9.0786 EMN Put 70.00 Exp: Sep 19, 2025 Last: 3.44 Chg.: 0% SymbolEMN\|20250919\|70.00P Delta-0.6006 Imp Vol0.3578 Bid3.3 Gamma0.0643 Theoretical3.44 Ask3.5 Theta-0.0525 Intrinsic Value1.84 Volume1 Vega0.0644 Time Value1.6 Open Interest163 Rho-0.0243 Delta / Theta11.4469
0.22	-15.38%	0.15	0.25	7	75.00	7.3	8.96%	7.6	7.9	1
EMN Call 75.00 Exp: Sep 19, 2025 Last: 0.22 Chg.: -15.38% SymbolEMN\|20250919\|75.00C Delta0.0981 Imp Vol0.2924 Bid0.15 Gamma0.0353 Theoretical0.22 Ask0.25 Theta-0.0191 Intrinsic Value-6.84 Volume7 Vega0.0289 Time Value7.06 Open Interest305 Rho0.0036 Delta / Theta-5.1221 EMN Put 75.00 Exp: Sep 19, 2025 Last: 7.3 Chg.: 8.96% SymbolEMN\|20250919\|75.00P Delta-0.7958 Imp Vol0.4471 Bid7.6 Gamma0.0377 Theoretical7.75 Ask7.9 Theta-0.0476 Intrinsic Value6.84 Volume1 Vega0.047 Time Value0.46 Open Interest306 Rho-0.0304 Delta / Theta16.7072
0.15	0%	0	0.2	0	80.00	12.35	0%	12.5	12.7	0
EMN Call 80.00 Exp: Sep 19, 2025 Last: 0.15 Chg.: 0% SymbolEMN\|20250919\|80.00C Delta0.0412 Imp Vol0.3702 Bid0 Gamma0.0142 Theoretical0.1 Ask0.2 Theta-0.0124 Intrinsic Value-11.84 Volume0 Vega0.0147 Time Value11.99 Open Interest1,069 Rho0.0015 Delta / Theta-3.3317 EMN Put 80.00 Exp: Sep 19, 2025 Last: 12.35 Chg.: 0% SymbolEMN\|20250919\|80.00P Delta-0.8558 Imp Vol0.5789 Bid12.5 Gamma0.0233 Theoretical12.6 Ask12.7 Theta-0.0489 Intrinsic Value11.84 Volume0 Vega0.0375 Time Value0.51 Open Interest268 Rho-0.0324 Delta / Theta17.5006

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	5,118.99	-7.81	-0.15%
NSE All Share	140,344.83	-212.41	-0.15%
US 30	45,520.0	-116.9	-0.26%
US 500	6,486.6	-15.3	-0.23%
FTSE 100	9,199.35	-17.47	-0.19%
DAX	24,008.69	-35.54	-0.15%
South Africa Top 40	93,802.93	-431.66	-0.46%

Brent Oil	67.82	-0.16	-0.24%
Crude Oil WTI	64.45	-0.15	-0.23%
Gold	3,473.20	-1.10	-0.03%
Silver	38.905	-0.285	-0.73%
Copper	4.5800	+0.0410	+0.90%
London Cocoa	5,376.00	-70.00	-1.29%
London Wheat	168.40	-1.00	-0.59%

Nigeria 10Y	15.683	0.00	0.00%
Nigeria 2Y	17.540	+0.000	+0.00%
U.K. 10Y	4.7290	+0.0250	+0.53%
Germany 10Y	2.7088	+0.0108	+0.40%
U.S. 10Y	4.230	+0.023	+0.55%
U.S. 5Y	3.713	+0.017	+0.46%
U.S. 2Y	3.639	+0.004	+0.11%

Fidelitybk	21.250	-0.050	-0.23%
Zenith Bank	67.25	-1.75	-2.54%
UBA	48.50	-0.30	-0.61%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.50	+0.45	+0.49%
Sterling Bank	7.850	-0.150	-1.88%
Dangote Cement	520.50	+0.30	+0.06%

Recent Quotes

Name	Price	Chg.	Chg. %
EMN	68.18	-0.65	-0.94%
069920	1,755	0	0.00%
ABR_pe	18.20	-0.30	-1.62%
MIZAp	0.15	0.00	0.00%
000936	7.66	-0.29	-3.65%
BAC	50.49	+0.11	+0.22%
BRT	15.72	-0.15	-0.95%
603001	8.98	-0.21	-2.29%

Market Movers

Name	Last	Chg. %	Vol.
VFD PLC	11.00	0.00%	48.14M
Access Holdings	26.50	-1.85%	18.62M
Guaranty Trust Holding	92.50	+0.49%	17.75M
Zenith Bank	67.25	-2.54%	10.49M
Lafarge Africa	130.00	0.00%	6.99M
Oando Plc	51.00	-5.29%	6.79M
UBA	48.50	-0.61%	5.75M

Name	Last	Chg. %	Vol.
Airtel Africa	2,541.50	+10.00%	2.41K
Skye Shelter Fund	331.60	+9.97%	48.94K
Ncr Nigeria	12.70	+9.96%	9.50K
Learn Africa	7.800	+9.86%	1.02M
University Pre	5.990	+8.12%	38.05K
Chellarams	11.35	+8.10%	29.74K
Abbey Mortgage Bank	7.00	+7.69%	45.63K

Name	Last	Chg. %	Vol.
Tripple Gee and Co	5.04	-10.00%	3.10K
Geregu Power	1,027.40	-10.00%	1.65K
Transcorp Power	257.90	-9.98%	108.84K
Eunisell Interlinked	22.950	-9.82%	13.90K
Transexpr	1.94	-9.77%	79.69K
Livingtrust Mortgage Bank	3.80	-9.52%	38.26K
Meyer	15.35	-8.36%	6.02K