Options Lookup
Eastman Chemical Co (EMN)
As of Apr 17 2024 5:07PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| EMN 240419C00045000 | C | Apr 19, 2024 | 45.0 | 49.20 | 53.10 |
| EMN 240419C00050000 | C | Apr 19, 2024 | 50.0 | 44.20 | 47.80 |
| EMN 240419C00055000 | C | Apr 19, 2024 | 55.0 | 39.20 | 43.00 |
| EMN 240419C00060000 | C | Apr 19, 2024 | 60.0 | 34.30 | 38.30 |
| EMN 240419C00065000 | C | Apr 19, 2024 | 65.0 | 29.60 | 33.10 |
| EMN 240419C00070000 | C | Apr 19, 2024 | 70.0 | 24.30 | 28.30 |
| EMN 240419C00075000 | C | Apr 19, 2024 | 75.0 | 19.10 | 23.50 |
| EMN 240419C00080000 | C | Apr 19, 2024 | 80.0 | 14.10 | 18.50 |
| EMN 240419C00085000 | C | Apr 19, 2024 | 85.0 | 9.00 | 13.50 |
| EMN 240419C00090000 | C | Apr 19, 2024 | 90.0 | 4.40 | 6.60 |
| EMN 240419C00095000 | C | Apr 19, 2024 | 95.0 | 1.40 | 1.60 |
| EMN 240419C00100000 | C | Apr 19, 2024 | 100.0 | 0.00 | 0.10 |
| EMN 240419C00105000 | C | Apr 19, 2024 | 105.0 | 0.00 | 0.75 |
| EMN 240419C00110000 | C | Apr 19, 2024 | 110.0 | 0.00 | 0.75 |
| EMN 240419C00115000 | C | Apr 19, 2024 | 115.0 | 0.00 | 0.75 |
| EMN 240419C00120000 | C | Apr 19, 2024 | 120.0 | 0.00 | 0.75 |
| EMN 240419C00125000 | C | Apr 19, 2024 | 125.0 | 0.00 | 0.75 |
| EMN 240419P00045000 | P | Apr 19, 2024 | 45.0 | 0.00 | 0.05 |
| EMN 240419P00050000 | P | Apr 19, 2024 | 50.0 | 0.00 | 0.75 |
| EMN 240419P00055000 | P | Apr 19, 2024 | 55.0 | 0.00 | 0.75 |
| EMN 240419P00060000 | P | Apr 19, 2024 | 60.0 | 0.00 | 0.75 |
| EMN 240419P00065000 | P | Apr 19, 2024 | 65.0 | 0.00 | 0.75 |
| EMN 240419P00070000 | P | Apr 19, 2024 | 70.0 | 0.00 | 0.75 |
| EMN 240419P00075000 | P | Apr 19, 2024 | 75.0 | 0.00 | 0.45 |
| EMN 240419P00080000 | P | Apr 19, 2024 | 80.0 | 0.00 | 0.20 |
| EMN 240419P00085000 | P | Apr 19, 2024 | 85.0 | 0.00 | 0.05 |
| EMN 240419P00090000 | P | Apr 19, 2024 | 90.0 | 0.00 | 0.75 |
| EMN 240419P00095000 | P | Apr 19, 2024 | 95.0 | 0.40 | 0.55 |
| EMN 240419P00100000 | P | Apr 19, 2024 | 100.0 | 2.00 | 5.90 |
| EMN 240419P00105000 | P | Apr 19, 2024 | 105.0 | 6.90 | 10.90 |
| EMN 240419P00110000 | P | Apr 19, 2024 | 110.0 | 11.50 | 16.00 |
| EMN 240419P00115000 | P | Apr 19, 2024 | 115.0 | 16.60 | 21.00 |
| EMN 240419P00120000 | P | Apr 19, 2024 | 120.0 | 21.50 | 26.00 |
| EMN 240419P00125000 | P | Apr 19, 2024 | 125.0 | 27.40 | 30.00 |
| EMN 240517C00050000 | C | May 17, 2024 | 50.0 | 44.50 | 48.30 |
| EMN 240517C00055000 | C | May 17, 2024 | 55.0 | 39.20 | 43.50 |
| EMN 240517C00060000 | C | May 17, 2024 | 60.0 | 34.60 | 38.30 |
| EMN 240517C00065000 | C | May 17, 2024 | 65.0 | 29.50 | 33.50 |
| EMN 240517C00070000 | C | May 17, 2024 | 70.0 | 24.60 | 28.30 |
| EMN 240517C00075000 | C | May 17, 2024 | 75.0 | 19.70 | 23.50 |
| EMN 240517C00080000 | C | May 17, 2024 | 80.0 | 15.80 | 17.40 |
| EMN 240517C00085000 | C | May 17, 2024 | 85.0 | 10.40 | 13.60 |
| EMN 240517C00090000 | C | May 17, 2024 | 90.0 | 6.40 | 7.60 |
| EMN 240517C00095000 | C | May 17, 2024 | 95.0 | 3.90 | 4.10 |
| EMN 240517C00100000 | C | May 17, 2024 | 100.0 | 1.65 | 1.85 |
| EMN 240517C00105000 | C | May 17, 2024 | 105.0 | 0.55 | 0.70 |
| EMN 240517C00110000 | C | May 17, 2024 | 110.0 | 0.15 | 0.25 |
| EMN 240517C00115000 | C | May 17, 2024 | 115.0 | 0.00 | 0.35 |
| EMN 240517C00120000 | C | May 17, 2024 | 120.0 | 0.00 | 0.75 |
| EMN 240517C00125000 | C | May 17, 2024 | 125.0 | 0.00 | 0.75 |
| EMN 240517C00130000 | C | May 17, 2024 | 130.0 | 0.00 | 0.75 |
| EMN 240517C00135000 | C | May 17, 2024 | 135.0 | 0.00 | 0.75 |
| EMN 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 0.75 |
| EMN 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 0.75 |
| EMN 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 0.75 |
| EMN 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 0.75 |
| EMN 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 0.75 |
| EMN 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 1.40 |
| EMN 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 0.75 |
| EMN 240517P00085000 | P | May 17, 2024 | 85.0 | 0.35 | 0.45 |
| EMN 240517P00090000 | P | May 17, 2024 | 90.0 | 1.00 | 1.10 |
| EMN 240517P00095000 | P | May 17, 2024 | 95.0 | 2.50 | 2.75 |
| EMN 240517P00100000 | P | May 17, 2024 | 100.0 | 5.20 | 5.50 |
| EMN 240517P00105000 | P | May 17, 2024 | 105.0 | 9.10 | 9.50 |
| EMN 240517P00110000 | P | May 17, 2024 | 110.0 | 11.50 | 16.00 |
| EMN 240517P00115000 | P | May 17, 2024 | 115.0 | 16.50 | 21.00 |
| EMN 240517P00120000 | P | May 17, 2024 | 120.0 | 21.70 | 25.70 |
| EMN 240517P00125000 | P | May 17, 2024 | 125.0 | 27.60 | 30.70 |
| EMN 240517P00130000 | P | May 17, 2024 | 130.0 | 32.00 | 35.80 |
| EMN 240517P00135000 | P | May 17, 2024 | 135.0 | 37.00 | 40.80 |
| EMN 240621C00035000 | C | Jun 21, 2024 | 35.0 | 59.40 | 63.60 |
| EMN 240621C00040000 | C | Jun 21, 2024 | 40.0 | 54.60 | 58.50 |
| EMN 240621C00045000 | C | Jun 21, 2024 | 45.0 | 49.70 | 52.80 |
| EMN 240621C00050000 | C | Jun 21, 2024 | 50.0 | 44.60 | 48.50 |
| EMN 240621C00055000 | C | Jun 21, 2024 | 55.0 | 39.60 | 42.80 |
| EMN 240621C00060000 | C | Jun 21, 2024 | 60.0 | 34.80 | 38.00 |
| EMN 240621C00065000 | C | Jun 21, 2024 | 65.0 | 29.80 | 33.00 |
| EMN 240621C00070000 | C | Jun 21, 2024 | 70.0 | 25.00 | 28.20 |
| EMN 240621C00075000 | C | Jun 21, 2024 | 75.0 | 20.20 | 23.90 |
| EMN 240621C00080000 | C | Jun 21, 2024 | 80.0 | 16.00 | 19.30 |
| EMN 240621C00085000 | C | Jun 21, 2024 | 85.0 | 11.40 | 14.20 |
| EMN 240621C00090000 | C | Jun 21, 2024 | 90.0 | 6.10 | 8.60 |
| EMN 240621C00095000 | C | Jun 21, 2024 | 95.0 | 5.00 | 5.30 |
| EMN 240621C00100000 | C | Jun 21, 2024 | 100.0 | 2.65 | 2.90 |
| EMN 240621C00105000 | C | Jun 21, 2024 | 105.0 | 1.25 | 1.45 |
| EMN 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.55 | 0.70 |
| EMN 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.20 | 0.35 |
| EMN 240621C00120000 | C | Jun 21, 2024 | 120.0 | 0.00 | 0.75 |
| EMN 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.00 | 0.75 |
| EMN 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.00 | 0.75 |
| EMN 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.00 | 0.75 |
| EMN 240621C00140000 | C | Jun 21, 2024 | 140.0 | 0.00 | 0.75 |
| EMN 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 0.75 |
| EMN 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 0.75 |
| EMN 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 0.75 |
| EMN 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 0.75 |
| EMN 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 0.75 |
| EMN 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 0.75 |
| EMN 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 0.10 |
| EMN 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 0.50 |
| EMN 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.15 | 0.55 |
| EMN 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.35 | 0.55 |
| EMN 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.85 | 0.95 |
| EMN 240621P00090000 | P | Jun 21, 2024 | 90.0 | 1.80 | 2.00 |
| EMN 240621P00095000 | P | Jun 21, 2024 | 95.0 | 3.60 | 3.90 |
| EMN 240621P00100000 | P | Jun 21, 2024 | 100.0 | 6.30 | 6.60 |
| EMN 240621P00105000 | P | Jun 21, 2024 | 105.0 | 9.80 | 11.90 |
| EMN 240621P00110000 | P | Jun 21, 2024 | 110.0 | 14.00 | 15.10 |
| EMN 240621P00115000 | P | Jun 21, 2024 | 115.0 | 16.50 | 21.00 |
| EMN 240621P00120000 | P | Jun 21, 2024 | 120.0 | 21.80 | 25.50 |
| EMN 240621P00125000 | P | Jun 21, 2024 | 125.0 | 26.80 | 30.80 |
| EMN 240621P00130000 | P | Jun 21, 2024 | 130.0 | 32.70 | 35.80 |
| EMN 240621P00135000 | P | Jun 21, 2024 | 135.0 | 36.60 | 40.80 |
| EMN 240621P00140000 | P | Jun 21, 2024 | 140.0 | 41.60 | 45.80 |
| EMN 240920C00045000 | C | Sep 20, 2024 | 45.0 | 49.70 | 53.60 |
| EMN 240920C00050000 | C | Sep 20, 2024 | 50.0 | 44.70 | 48.70 |
| EMN 240920C00055000 | C | Sep 20, 2024 | 55.0 | 39.70 | 43.90 |
| EMN 240920C00060000 | C | Sep 20, 2024 | 60.0 | 34.90 | 38.90 |
| EMN 240920C00065000 | C | Sep 20, 2024 | 65.0 | 30.00 | 33.00 |
| EMN 240920C00070000 | C | Sep 20, 2024 | 70.0 | 25.40 | 29.10 |
| EMN 240920C00075000 | C | Sep 20, 2024 | 75.0 | 21.10 | 22.90 |
| EMN 240920C00080000 | C | Sep 20, 2024 | 80.0 | 16.90 | 18.80 |
| EMN 240920C00085000 | C | Sep 20, 2024 | 85.0 | 12.60 | 15.60 |
| EMN 240920C00090000 | C | Sep 20, 2024 | 90.0 | 9.10 | 11.80 |
| EMN 240920C00095000 | C | Sep 20, 2024 | 95.0 | 7.10 | 7.70 |
| EMN 240920C00100000 | C | Sep 20, 2024 | 100.0 | 5.10 | 7.00 |
| EMN 240920C00105000 | C | Sep 20, 2024 | 105.0 | 1.60 | 3.50 |
| EMN 240920C00110000 | C | Sep 20, 2024 | 110.0 | 2.05 | 2.25 |
| EMN 240920C00115000 | C | Sep 20, 2024 | 115.0 | 0.25 | 1.35 |
| EMN 240920C00120000 | C | Sep 20, 2024 | 120.0 | 0.70 | 0.80 |
| EMN 240920C00125000 | C | Sep 20, 2024 | 125.0 | 0.40 | 0.50 |
| EMN 240920C00130000 | C | Sep 20, 2024 | 130.0 | 0.20 | 0.35 |
| EMN 240920C00135000 | C | Sep 20, 2024 | 135.0 | 0.00 | 0.75 |
| EMN 240920C00140000 | C | Sep 20, 2024 | 140.0 | 0.00 | 0.75 |
| EMN 240920C00145000 | C | Sep 20, 2024 | 145.0 | 0.00 | 0.75 |
| EMN 240920C00150000 | C | Sep 20, 2024 | 150.0 | 0.00 | 0.75 |
| EMN 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.00 | 0.75 |
| EMN 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.00 | 0.75 |
| EMN 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.00 | 0.75 |
| EMN 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.00 | 0.75 |
| EMN 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.10 | 0.45 |
| EMN 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.40 | 0.50 |
| EMN 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.70 | 0.85 |
| EMN 240920P00080000 | P | Sep 20, 2024 | 80.0 | 1.30 | 1.40 |
| EMN 240920P00085000 | P | Sep 20, 2024 | 85.0 | 2.20 | 2.35 |
| EMN 240920P00090000 | P | Sep 20, 2024 | 90.0 | 3.60 | 3.80 |
| EMN 240920P00095000 | P | Sep 20, 2024 | 95.0 | 5.50 | 5.80 |
| EMN 240920P00100000 | P | Sep 20, 2024 | 100.0 | 8.10 | 10.30 |
| EMN 240920P00105000 | P | Sep 20, 2024 | 105.0 | 11.30 | 11.80 |
| EMN 240920P00110000 | P | Sep 20, 2024 | 110.0 | 15.10 | 16.50 |
| EMN 240920P00115000 | P | Sep 20, 2024 | 115.0 | 18.40 | 21.60 |
| EMN 240920P00120000 | P | Sep 20, 2024 | 120.0 | 22.90 | 25.60 |
| EMN 240920P00125000 | P | Sep 20, 2024 | 125.0 | 28.00 | 30.80 |
| EMN 240920P00130000 | P | Sep 20, 2024 | 130.0 | 32.20 | 35.80 |
| EMN 240920P00135000 | P | Sep 20, 2024 | 135.0 | 37.60 | 40.80 |
| EMN 240920P00140000 | P | Sep 20, 2024 | 140.0 | 41.60 | 45.80 |
| EMN 240920P00145000 | P | Sep 20, 2024 | 145.0 | 46.60 | 50.80 |
| EMN 240920P00150000 | P | Sep 20, 2024 | 150.0 | 51.80 | 55.80 |
| EMN 241115C00055000 | C | Nov 15, 2024 | 55.0 | 39.80 | 43.30 |
| EMN 241115C00060000 | C | Nov 15, 2024 | 60.0 | 34.90 | 39.00 |
| EMN 241115C00065000 | C | Nov 15, 2024 | 65.0 | 30.40 | 34.20 |
| EMN 241115C00070000 | C | Nov 15, 2024 | 70.0 | 26.80 | 28.70 |
| EMN 241115C00075000 | C | Nov 15, 2024 | 75.0 | 22.20 | 23.60 |
| EMN 241115C00080000 | C | Nov 15, 2024 | 80.0 | 17.20 | 19.20 |
| EMN 241115C00085000 | C | Nov 15, 2024 | 85.0 | 14.20 | 15.30 |
| EMN 241115C00090000 | C | Nov 15, 2024 | 90.0 | 11.50 | 12.00 |
| EMN 241115C00095000 | C | Nov 15, 2024 | 95.0 | 7.20 | 9.00 |
| EMN 241115C00100000 | C | Nov 15, 2024 | 100.0 | 6.40 | 6.60 |
| EMN 241115C00105000 | C | Nov 15, 2024 | 105.0 | 2.80 | 4.80 |
| EMN 241115C00110000 | C | Nov 15, 2024 | 110.0 | 2.10 | 3.40 |
| EMN 241115C00115000 | C | Nov 15, 2024 | 115.0 | 0.65 | 2.30 |
| EMN 241115C00120000 | C | Nov 15, 2024 | 120.0 | 1.40 | 1.55 |
| EMN 241115C00125000 | C | Nov 15, 2024 | 125.0 | 0.90 | 1.05 |
| EMN 241115C00130000 | C | Nov 15, 2024 | 130.0 | 0.55 | 0.65 |
| EMN 241115C00135000 | C | Nov 15, 2024 | 135.0 | 0.35 | 0.45 |
| EMN 241115C00140000 | C | Nov 15, 2024 | 140.0 | 0.05 | 0.75 |
| EMN 241115C00145000 | C | Nov 15, 2024 | 145.0 | 0.00 | 0.75 |
| EMN 241115C00150000 | C | Nov 15, 2024 | 150.0 | 0.00 | 0.75 |
| EMN 241115P00055000 | P | Nov 15, 2024 | 55.0 | 0.00 | 0.75 |
| EMN 241115P00060000 | P | Nov 15, 2024 | 60.0 | 0.05 | 0.75 |
| EMN 241115P00065000 | P | Nov 15, 2024 | 65.0 | 0.10 | 0.85 |
| EMN 241115P00070000 | P | Nov 15, 2024 | 70.0 | 0.65 | 1.45 |
| EMN 241115P00075000 | P | Nov 15, 2024 | 75.0 | 1.15 | 1.30 |
| EMN 241115P00080000 | P | Nov 15, 2024 | 80.0 | 1.15 | 2.55 |
| EMN 241115P00085000 | P | Nov 15, 2024 | 85.0 | 2.95 | 3.20 |
| EMN 241115P00090000 | P | Nov 15, 2024 | 90.0 | 3.70 | 4.70 |
| EMN 241115P00095000 | P | Nov 15, 2024 | 95.0 | 5.00 | 7.70 |
| EMN 241115P00100000 | P | Nov 15, 2024 | 100.0 | 8.60 | 10.50 |
| EMN 241115P00105000 | P | Nov 15, 2024 | 105.0 | 11.00 | 14.70 |
| EMN 241115P00110000 | P | Nov 15, 2024 | 110.0 | 15.10 | 16.30 |
| EMN 241115P00115000 | P | Nov 15, 2024 | 115.0 | 19.50 | 20.30 |
| EMN 241115P00120000 | P | Nov 15, 2024 | 120.0 | 23.30 | 24.60 |
| EMN 241115P00125000 | P | Nov 15, 2024 | 125.0 | 27.80 | 30.80 |
| EMN 241115P00130000 | P | Nov 15, 2024 | 130.0 | 31.80 | 35.80 |
| EMN 241115P00135000 | P | Nov 15, 2024 | 135.0 | 37.90 | 40.80 |
| EMN 241115P00140000 | P | Nov 15, 2024 | 140.0 | 41.70 | 45.60 |
| EMN 241115P00145000 | P | Nov 15, 2024 | 145.0 | 47.70 | 50.80 |
| EMN 241115P00150000 | P | Nov 15, 2024 | 150.0 | 51.70 | 55.80 |
OPRA data is delayed 15 minutes.