Options Lookup
Eastman Chemical Co (EMN)
As of May 1 2024 5:16PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| EMN 240517C00050000 | C | May 17, 2024 | 50.0 | 42.80 | 47.00 |
| EMN 240517C00055000 | C | May 17, 2024 | 55.0 | 38.10 | 42.00 |
| EMN 240517C00060000 | C | May 17, 2024 | 60.0 | 32.90 | 37.00 |
| EMN 240517C00065000 | C | May 17, 2024 | 65.0 | 28.00 | 32.00 |
| EMN 240517C00070000 | C | May 17, 2024 | 70.0 | 23.30 | 27.00 |
| EMN 240517C00075000 | C | May 17, 2024 | 75.0 | 18.70 | 22.00 |
| EMN 240517C00080000 | C | May 17, 2024 | 80.0 | 13.50 | 17.10 |
| EMN 240517C00085000 | C | May 17, 2024 | 85.0 | 8.80 | 12.20 |
| EMN 240517C00090000 | C | May 17, 2024 | 90.0 | 5.30 | 7.40 |
| EMN 240517C00095000 | C | May 17, 2024 | 95.0 | 1.85 | 2.00 |
| EMN 240517C00100000 | C | May 17, 2024 | 100.0 | 0.30 | 0.45 |
| EMN 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.15 |
| EMN 240517C00110000 | C | May 17, 2024 | 110.0 | 0.00 | 0.10 |
| EMN 240517C00115000 | C | May 17, 2024 | 115.0 | 0.00 | 1.35 |
| EMN 240517C00120000 | C | May 17, 2024 | 120.0 | 0.00 | 1.35 |
| EMN 240517C00125000 | C | May 17, 2024 | 125.0 | 0.00 | 2.15 |
| EMN 240517C00130000 | C | May 17, 2024 | 130.0 | 0.00 | 2.15 |
| EMN 240517C00135000 | C | May 17, 2024 | 135.0 | 0.00 | 2.15 |
| EMN 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 2.15 |
| EMN 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 2.15 |
| EMN 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 2.15 |
| EMN 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 2.15 |
| EMN 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 1.35 |
| EMN 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 2.15 |
| EMN 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 0.80 |
| EMN 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 0.15 |
| EMN 240517P00090000 | P | May 17, 2024 | 90.0 | 0.35 | 0.50 |
| EMN 240517P00095000 | P | May 17, 2024 | 95.0 | 1.85 | 1.95 |
| EMN 240517P00100000 | P | May 17, 2024 | 100.0 | 3.60 | 5.60 |
| EMN 240517P00105000 | P | May 17, 2024 | 105.0 | 8.30 | 11.60 |
| EMN 240517P00110000 | P | May 17, 2024 | 110.0 | 12.60 | 17.00 |
| EMN 240517P00115000 | P | May 17, 2024 | 115.0 | 18.20 | 21.90 |
| EMN 240517P00120000 | P | May 17, 2024 | 120.0 | 23.10 | 27.00 |
| EMN 240517P00125000 | P | May 17, 2024 | 125.0 | 28.10 | 31.90 |
| EMN 240517P00130000 | P | May 17, 2024 | 130.0 | 33.30 | 37.20 |
| EMN 240517P00135000 | P | May 17, 2024 | 135.0 | 38.30 | 42.20 |
| EMN 240621C00035000 | C | Jun 21, 2024 | 35.0 | 58.20 | 62.10 |
| EMN 240621C00040000 | C | Jun 21, 2024 | 40.0 | 53.20 | 57.20 |
| EMN 240621C00045000 | C | Jun 21, 2024 | 45.0 | 48.00 | 52.20 |
| EMN 240621C00050000 | C | Jun 21, 2024 | 50.0 | 43.20 | 47.20 |
| EMN 240621C00055000 | C | Jun 21, 2024 | 55.0 | 38.10 | 42.30 |
| EMN 240621C00060000 | C | Jun 21, 2024 | 60.0 | 33.20 | 37.30 |
| EMN 240621C00065000 | C | Jun 21, 2024 | 65.0 | 28.20 | 32.30 |
| EMN 240621C00070000 | C | Jun 21, 2024 | 70.0 | 23.40 | 27.40 |
| EMN 240621C00075000 | C | Jun 21, 2024 | 75.0 | 18.60 | 23.00 |
| EMN 240621C00080000 | C | Jun 21, 2024 | 80.0 | 13.50 | 18.00 |
| EMN 240621C00085000 | C | Jun 21, 2024 | 85.0 | 10.30 | 11.20 |
| EMN 240621C00090000 | C | Jun 21, 2024 | 90.0 | 6.40 | 7.60 |
| EMN 240621C00095000 | C | Jun 21, 2024 | 95.0 | 3.20 | 3.40 |
| EMN 240621C00100000 | C | Jun 21, 2024 | 100.0 | 1.25 | 1.40 |
| EMN 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.40 | 0.50 |
| EMN 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.05 | 0.25 |
| EMN 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.00 | 1.35 |
| EMN 240621C00120000 | C | Jun 21, 2024 | 120.0 | 0.00 | 0.80 |
| EMN 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.00 | 2.15 |
| EMN 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.00 | 1.35 |
| EMN 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.00 | 2.15 |
| EMN 240621C00140000 | C | Jun 21, 2024 | 140.0 | 0.00 | 2.15 |
| EMN 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 2.15 |
| EMN 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 2.15 |
| EMN 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 2.15 |
| EMN 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 2.15 |
| EMN 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 2.15 |
| EMN 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 2.15 |
| EMN 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 0.10 |
| EMN 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 0.10 |
| EMN 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 2.20 |
| EMN 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.15 | 2.35 |
| EMN 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.45 | 0.55 |
| EMN 240621P00090000 | P | Jun 21, 2024 | 90.0 | 1.30 | 1.45 |
| EMN 240621P00095000 | P | Jun 21, 2024 | 95.0 | 3.20 | 3.40 |
| EMN 240621P00100000 | P | Jun 21, 2024 | 100.0 | 6.30 | 6.80 |
| EMN 240621P00105000 | P | Jun 21, 2024 | 105.0 | 10.10 | 12.30 |
| EMN 240621P00110000 | P | Jun 21, 2024 | 110.0 | 13.30 | 16.70 |
| EMN 240621P00115000 | P | Jun 21, 2024 | 115.0 | 18.30 | 22.00 |
| EMN 240621P00120000 | P | Jun 21, 2024 | 120.0 | 23.10 | 27.20 |
| EMN 240621P00125000 | P | Jun 21, 2024 | 125.0 | 28.70 | 32.20 |
| EMN 240621P00130000 | P | Jun 21, 2024 | 130.0 | 33.10 | 36.90 |
| EMN 240621P00135000 | P | Jun 21, 2024 | 135.0 | 38.20 | 42.20 |
| EMN 240621P00140000 | P | Jun 21, 2024 | 140.0 | 43.10 | 47.20 |
| EMN 240920C00045000 | C | Sep 20, 2024 | 45.0 | 48.30 | 52.20 |
| EMN 240920C00050000 | C | Sep 20, 2024 | 50.0 | 43.10 | 47.20 |
| EMN 240920C00055000 | C | Sep 20, 2024 | 55.0 | 38.10 | 42.30 |
| EMN 240920C00060000 | C | Sep 20, 2024 | 60.0 | 33.20 | 37.40 |
| EMN 240920C00065000 | C | Sep 20, 2024 | 65.0 | 28.40 | 32.60 |
| EMN 240920C00070000 | C | Sep 20, 2024 | 70.0 | 23.80 | 27.80 |
| EMN 240920C00075000 | C | Sep 20, 2024 | 75.0 | 19.40 | 22.80 |
| EMN 240920C00080000 | C | Sep 20, 2024 | 80.0 | 14.90 | 17.30 |
| EMN 240920C00085000 | C | Sep 20, 2024 | 85.0 | 10.30 | 12.60 |
| EMN 240920C00090000 | C | Sep 20, 2024 | 90.0 | 8.40 | 10.50 |
| EMN 240920C00095000 | C | Sep 20, 2024 | 95.0 | 5.80 | 6.10 |
| EMN 240920C00100000 | C | Sep 20, 2024 | 100.0 | 3.60 | 3.90 |
| EMN 240920C00105000 | C | Sep 20, 2024 | 105.0 | 2.10 | 2.30 |
| EMN 240920C00110000 | C | Sep 20, 2024 | 110.0 | 0.90 | 1.35 |
| EMN 240920C00115000 | C | Sep 20, 2024 | 115.0 | 0.60 | 0.80 |
| EMN 240920C00120000 | C | Sep 20, 2024 | 120.0 | 0.30 | 0.50 |
| EMN 240920C00125000 | C | Sep 20, 2024 | 125.0 | 0.10 | 1.50 |
| EMN 240920C00130000 | C | Sep 20, 2024 | 130.0 | 0.00 | 2.15 |
| EMN 240920C00135000 | C | Sep 20, 2024 | 135.0 | 0.00 | 1.40 |
| EMN 240920C00140000 | C | Sep 20, 2024 | 140.0 | 0.00 | 1.40 |
| EMN 240920C00145000 | C | Sep 20, 2024 | 145.0 | 0.00 | 2.15 |
| EMN 240920C00150000 | C | Sep 20, 2024 | 150.0 | 0.00 | 2.15 |
| EMN 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.00 | 2.15 |
| EMN 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.00 | 1.35 |
| EMN 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.00 | 2.20 |
| EMN 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.00 | 1.25 |
| EMN 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.05 | 0.50 |
| EMN 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.20 | 1.60 |
| EMN 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.50 | 0.65 |
| EMN 240920P00080000 | P | Sep 20, 2024 | 80.0 | 0.95 | 1.15 |
| EMN 240920P00085000 | P | Sep 20, 2024 | 85.0 | 1.45 | 1.95 |
| EMN 240920P00090000 | P | Sep 20, 2024 | 90.0 | 3.20 | 3.50 |
| EMN 240920P00095000 | P | Sep 20, 2024 | 95.0 | 5.30 | 5.50 |
| EMN 240920P00100000 | P | Sep 20, 2024 | 100.0 | 8.10 | 8.40 |
| EMN 240920P00105000 | P | Sep 20, 2024 | 105.0 | 11.50 | 12.70 |
| EMN 240920P00110000 | P | Sep 20, 2024 | 110.0 | 15.20 | 16.10 |
| EMN 240920P00115000 | P | Sep 20, 2024 | 115.0 | 18.60 | 21.80 |
| EMN 240920P00120000 | P | Sep 20, 2024 | 120.0 | 23.10 | 27.00 |
| EMN 240920P00125000 | P | Sep 20, 2024 | 125.0 | 28.30 | 32.20 |
| EMN 240920P00130000 | P | Sep 20, 2024 | 130.0 | 33.10 | 37.20 |
| EMN 240920P00135000 | P | Sep 20, 2024 | 135.0 | 38.10 | 42.20 |
| EMN 240920P00140000 | P | Sep 20, 2024 | 140.0 | 43.30 | 47.30 |
| EMN 240920P00145000 | P | Sep 20, 2024 | 145.0 | 48.10 | 52.20 |
| EMN 240920P00150000 | P | Sep 20, 2024 | 150.0 | 53.10 | 57.00 |
| EMN 241115C00050000 | C | Nov 15, 2024 | 50.0 | 43.20 | 47.30 |
| EMN 241115C00055000 | C | Nov 15, 2024 | 55.0 | 38.30 | 42.30 |
| EMN 241115C00060000 | C | Nov 15, 2024 | 60.0 | 33.40 | 37.50 |
| EMN 241115C00065000 | C | Nov 15, 2024 | 65.0 | 28.90 | 32.70 |
| EMN 241115C00070000 | C | Nov 15, 2024 | 70.0 | 25.30 | 28.10 |
| EMN 241115C00075000 | C | Nov 15, 2024 | 75.0 | 21.00 | 23.40 |
| EMN 241115C00080000 | C | Nov 15, 2024 | 80.0 | 15.50 | 17.50 |
| EMN 241115C00085000 | C | Nov 15, 2024 | 85.0 | 13.10 | 13.70 |
| EMN 241115C00090000 | C | Nov 15, 2024 | 90.0 | 9.90 | 10.40 |
| EMN 241115C00095000 | C | Nov 15, 2024 | 95.0 | 7.10 | 7.70 |
| EMN 241115C00100000 | C | Nov 15, 2024 | 100.0 | 3.10 | 5.30 |
| EMN 241115C00105000 | C | Nov 15, 2024 | 105.0 | 3.30 | 3.70 |
| EMN 241115C00110000 | C | Nov 15, 2024 | 110.0 | 2.05 | 3.60 |
| EMN 241115C00115000 | C | Nov 15, 2024 | 115.0 | 1.30 | 1.55 |
| EMN 241115C00120000 | C | Nov 15, 2024 | 120.0 | 0.80 | 1.40 |
| EMN 241115C00125000 | C | Nov 15, 2024 | 125.0 | 0.45 | 0.70 |
| EMN 241115C00130000 | C | Nov 15, 2024 | 130.0 | 0.25 | 0.90 |
| EMN 241115C00135000 | C | Nov 15, 2024 | 135.0 | 0.00 | 2.35 |
| EMN 241115C00140000 | C | Nov 15, 2024 | 140.0 | 0.00 | 2.25 |
| EMN 241115C00145000 | C | Nov 15, 2024 | 145.0 | 0.00 | 2.20 |
| EMN 241115C00150000 | C | Nov 15, 2024 | 150.0 | 0.00 | 2.15 |
| EMN 241115P00050000 | P | Nov 15, 2024 | 50.0 | 0.00 | 2.20 |
| EMN 241115P00055000 | P | Nov 15, 2024 | 55.0 | 0.00 | 2.25 |
| EMN 241115P00060000 | P | Nov 15, 2024 | 60.0 | 0.00 | 2.30 |
| EMN 241115P00065000 | P | Nov 15, 2024 | 65.0 | 0.05 | 2.40 |
| EMN 241115P00070000 | P | Nov 15, 2024 | 70.0 | 0.45 | 0.65 |
| EMN 241115P00075000 | P | Nov 15, 2024 | 75.0 | 0.90 | 1.05 |
| EMN 241115P00080000 | P | Nov 15, 2024 | 80.0 | 1.45 | 1.75 |
| EMN 241115P00085000 | P | Nov 15, 2024 | 85.0 | 2.50 | 2.85 |
| EMN 241115P00090000 | P | Nov 15, 2024 | 90.0 | 4.20 | 4.50 |
| EMN 241115P00095000 | P | Nov 15, 2024 | 95.0 | 5.90 | 6.60 |
| EMN 241115P00100000 | P | Nov 15, 2024 | 100.0 | 8.20 | 11.20 |
| EMN 241115P00105000 | P | Nov 15, 2024 | 105.0 | 12.00 | 14.10 |
| EMN 241115P00110000 | P | Nov 15, 2024 | 110.0 | 15.00 | 17.80 |
| EMN 241115P00115000 | P | Nov 15, 2024 | 115.0 | 20.30 | 21.10 |
| EMN 241115P00120000 | P | Nov 15, 2024 | 120.0 | 23.60 | 27.00 |
| EMN 241115P00125000 | P | Nov 15, 2024 | 125.0 | 28.60 | 32.20 |
| EMN 241115P00130000 | P | Nov 15, 2024 | 130.0 | 33.10 | 37.20 |
| EMN 241115P00135000 | P | Nov 15, 2024 | 135.0 | 38.10 | 42.20 |
| EMN 241115P00140000 | P | Nov 15, 2024 | 140.0 | 43.10 | 47.20 |
| EMN 241115P00145000 | P | Nov 15, 2024 | 145.0 | 48.20 | 51.90 |
| EMN 241115P00150000 | P | Nov 15, 2024 | 150.0 | 53.20 | 57.00 |
| EMN 241220C00050000 | C | Dec 20, 2024 | 50.0 | 43.50 | 47.20 |
| EMN 241220C00055000 | C | Dec 20, 2024 | 55.0 | 38.20 | 42.40 |
| EMN 241220C00060000 | C | Dec 20, 2024 | 60.0 | 33.80 | 37.60 |
| EMN 241220C00065000 | C | Dec 20, 2024 | 65.0 | 29.00 | 33.00 |
| EMN 241220C00070000 | C | Dec 20, 2024 | 70.0 | 25.80 | 28.20 |
| EMN 241220C00075000 | C | Dec 20, 2024 | 75.0 | 21.60 | 22.80 |
| EMN 241220C00080000 | C | Dec 20, 2024 | 80.0 | 15.70 | 18.20 |
| EMN 241220C00085000 | C | Dec 20, 2024 | 85.0 | 13.50 | 14.40 |
| EMN 241220C00090000 | C | Dec 20, 2024 | 90.0 | 10.60 | 12.80 |
| EMN 241220C00095000 | C | Dec 20, 2024 | 95.0 | 7.70 | 8.10 |
| EMN 241220C00100000 | C | Dec 20, 2024 | 100.0 | 5.60 | 7.80 |
| EMN 241220C00105000 | C | Dec 20, 2024 | 105.0 | 3.70 | 4.10 |
| EMN 241220C00110000 | C | Dec 20, 2024 | 110.0 | 2.25 | 2.75 |
| EMN 241220C00115000 | C | Dec 20, 2024 | 115.0 | 1.60 | 1.85 |
| EMN 241220C00120000 | C | Dec 20, 2024 | 120.0 | 1.05 | 2.20 |
| EMN 241220C00125000 | C | Dec 20, 2024 | 125.0 | 0.65 | 0.80 |
| EMN 241220C00130000 | C | Dec 20, 2024 | 130.0 | 0.40 | 1.35 |
| EMN 241220C00135000 | C | Dec 20, 2024 | 135.0 | 0.20 | 2.40 |
| EMN 241220C00140000 | C | Dec 20, 2024 | 140.0 | 0.00 | 2.30 |
| EMN 241220C00145000 | C | Dec 20, 2024 | 145.0 | 0.00 | 2.25 |
| EMN 241220P00050000 | P | Dec 20, 2024 | 50.0 | 0.00 | 2.25 |
| EMN 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.00 | 2.30 |
| EMN 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.00 | 2.40 |
| EMN 241220P00065000 | P | Dec 20, 2024 | 65.0 | 0.05 | 2.55 |
| EMN 241220P00070000 | P | Dec 20, 2024 | 70.0 | 0.65 | 0.85 |
| EMN 241220P00075000 | P | Dec 20, 2024 | 75.0 | 1.20 | 1.35 |
| EMN 241220P00080000 | P | Dec 20, 2024 | 80.0 | 1.70 | 2.15 |
| EMN 241220P00085000 | P | Dec 20, 2024 | 85.0 | 3.10 | 3.40 |
| EMN 241220P00090000 | P | Dec 20, 2024 | 90.0 | 4.70 | 5.00 |
| EMN 241220P00095000 | P | Dec 20, 2024 | 95.0 | 6.00 | 7.60 |
| EMN 241220P00100000 | P | Dec 20, 2024 | 100.0 | 9.40 | 11.10 |
| EMN 241220P00105000 | P | Dec 20, 2024 | 105.0 | 12.60 | 14.20 |
| EMN 241220P00110000 | P | Dec 20, 2024 | 110.0 | 16.20 | 18.60 |
| EMN 241220P00115000 | P | Dec 20, 2024 | 115.0 | 20.40 | 22.70 |
| EMN 241220P00120000 | P | Dec 20, 2024 | 120.0 | 23.40 | 27.00 |
| EMN 241220P00125000 | P | Dec 20, 2024 | 125.0 | 28.20 | 32.00 |
| EMN 241220P00130000 | P | Dec 20, 2024 | 130.0 | 33.10 | 37.00 |
| EMN 241220P00135000 | P | Dec 20, 2024 | 135.0 | 38.10 | 41.80 |
| EMN 241220P00140000 | P | Dec 20, 2024 | 140.0 | 43.60 | 47.10 |
| EMN 241220P00145000 | P | Dec 20, 2024 | 145.0 | 48.10 | 52.30 |
OPRA data is delayed 15 minutes.