Dark

Check out our Level2View

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 Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
53	1,615	118	301

EMN Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

EMN Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

EMN Sep 19, 2025 Exp. - Max Pain @ $80.00

Puts

Calls

EMN Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135 C	0	0%	0			EMN250919C00135000
130 C	0.58	+31.82%	2	2	01-31	EMN250919C00130000
125 C	1.00	0.00%	2	5	03-10	EMN250919C00125000
120 C	0.37	-56.47%	2	10	03-21	EMN250919C00120000
115 C	0.75	+20.97%	2	24	04-07	EMN250919C00115000
110 C	0.70	+180.00%	14	68	05-22	EMN250919C00110000
105 C	0.38	-9.52%	1	60	05-21	EMN250919C00105000
100 C	0.66	+1.54%	2	221	05-22	EMN250919C00100000
95 C	0.96	+37.14%	7	205	06-03	EMN250919C00095000
90 C	1.40	-24.32%	2	112	06-04	EMN250919C00090000
85 C	3.40	+11.11%	2	160	06-03	EMN250919C00085000
80 C	4.50	-9.27%	14	748	06-02	EMN250919C00080000
75 C	8.40	-16.83%	1	35	06-04	EMN250919C00075000
70 C	10.40	-31.58%	1	9	06-02	EMN250919C00070000
65 C	12.20	-33.11%	1	4	04-08	EMN250919C00065000
60 C	20.30	+11.54%	1	5	04-16	EMN250919C00060000
55 C	0	0%	0			EMN250919C00055000
50 C	0	0%	0			EMN250919C00050000
45 C	0	0%	0			EMN250919C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135 P	0	0%	0			EMN250919P00135000
130 P	0	0%	0			EMN250919P00130000
125 P	0	0%	0			EMN250919P00125000
120 P	0	0%	0			EMN250919P00120000
115 P	0	0%	0			EMN250919P00115000
110 P	0	0%	0			EMN250919P00110000
105 P	17.60	+7.65%	1	4	04-01	EMN250919P00105000
100 P	24.60	-0.97%	3	6	04-29	EMN250919P00100000
95 P	16.05	-3.31%	4	17	05-23	EMN250919P00095000
90 P	13.95	+26.24%	2	14	06-02	EMN250919P00090000
85 P	9.20	-7.54%	6	14	05-30	EMN250919P00085000
80 P	5.00	-1.57%	2	63	05-28	EMN250919P00080000
75 P	3.73	+16.56%	4	79	05-30	EMN250919P00075000
70 P	1.80	-32.58%	1	67	06-04	EMN250919P00070000
65 P	1.40	+7.69%	2	77	05-23	EMN250919P00065000
60 P	0.75	-11.76%	2	39	06-02	EMN250919P00060000
55 P	0.50	+21.95%	16	37	05-22	EMN250919P00055000
50 P	0.60	0%	2	2	04-28	EMN250919P00050000
45 P	0	0%	0			EMN250919P00045000

Share