Dark

Check out our API

EMN
Eastman Chemical Company
stock NYSE

At Close

Jun 5, 2025 3:59:55 PM EDT

78.32USD-3.099%(-2.51)2,529,292

78.26Bid 78.35Ask 0.09Spread

Pre-market

0.00USD-100.000%(-80.83)0

After-hours

Jun 5, 2025 4:00:30 PM EDT

78.34USD+0.013%(+0.01)28,152

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
65	12,820	934	713

EMN Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

EMN Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

EMN Jun 20, 2025 Exp. - Max Pain @ $80.00

Puts

Calls

EMN Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0	0%	0			EMN250620C00165000
160 C	0	0%	0			EMN250620C00160000
155 C	0	0%	0			EMN250620C00155000
150 C	0	0%	0			EMN250620C00150000
145 C	0	0%	0			EMN250620C00145000
140 C	0	0%	0			EMN250620C00140000
135 C	0	0%	0			EMN250620C00135000
130 C	0.75	0%	2	2	12-02	EMN250620C00130000
125 C	0.14	-65.00%	1	51	03-04	EMN250620C00125000
120 C	0.35	+133.33%	4	75	04-21	EMN250620C00120000
115 C	0.10	-23.08%	416	442	05-20	EMN250620C00115000
110 C	0.06	-40.00%	5	107	05-14	EMN250620C00110000
105 C	0.30	+2,900.00%	2	387	06-04	EMN250620C00105000
100 C	0.05	-54.55%	4	388	06-03	EMN250620C00100000
95 C	0.05	0.00%	125	5,126	06-04	EMN250620C00095000
90 C	0.06	+20.00%	7	563	06-03	EMN250620C00090000
85 C	0.48	+2.13%	145	5,480	06-04	EMN250620C00085000
80 C	1.85	-15.53%	1	199	06-04	EMN250620C00080000
75 C	3.90	-41.79%	42	50	05-30	EMN250620C00075000
70 C	8.20	-0.36%	1	10	06-02	EMN250620C00070000
65 C	13.00	+6.56%	1	4	06-02	EMN250620C00065000
60 C	0	0%	0			EMN250620C00060000
55 C	21.50	-47.11%	4	1	04-25	EMN250620C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	0	0%	0			EMN250620P00165000
160 P	0	0%	0			EMN250620P00160000
155 P	0	0%	0			EMN250620P00155000
150 P	0	0%	0			EMN250620P00150000
145 P	0	0%	0			EMN250620P00145000
140 P	0	0%	0			EMN250620P00140000
135 P	0	0%	0			EMN250620P00135000
130 P	0	0%	0			EMN250620P00130000
125 P	0	0%	0			EMN250620P00125000
120 P	21.14	+12.09%	3	3	02-10	EMN250620P00120000
115 P	0	0%	0			EMN250620P00115000
110 P	16.90	+74.59%	1	3	03-04	EMN250620P00110000
105 P	23.00	-8.98%	10	13	05-27	EMN250620P00105000
100 P	23.50	+258.78%	3	19	04-10	EMN250620P00100000
95 P	15.15	+4.84%	3	29	06-03	EMN250620P00095000
90 P	12.19	+29.68%	8	107	05-30	EMN250620P00090000
85 P	7.20	+53.19%	46	71	05-30	EMN250620P00085000
80 P	1.90	-8.21%	3	689	06-04	EMN250620P00080000
75 P	0.43	-17.31%	1	118	06-04	EMN250620P00075000
70 P	0.30	+100.00%	1	145	06-04	EMN250620P00070000
65 P	0.15	0.00%	3	406	06-03	EMN250620P00065000
60 P	0.10	-77.78%	2	30	05-13	EMN250620P00060000
55 P	0.53	-62.14%	1	14	04-15	EMN250620P00055000

Share