Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for EMN (EASTMAN CHEMICAL CO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 EMN  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

103.30 
 EASTMAN CHEMICAL CO       CHANGE

2.29 
 HIGH 103.67   LOW 100.33   DIVIDEND DATE 2017-09-14 
 OPEN 100.33   CLOSE 101.01   DIVIDEND AMOUNT 0.51 
 BID 0.00   ASK 0.00   YIELD 2.45 
 VOLUME 1,713,982   SPLIT DATE  2011-10-04   DATE/TIME: 2024-06-07 
 OPTION VOLUME 727   IMPLIED VOLATILITY 0.21   HISTORICAL VOL  0.22 
Data used in the screeners below are delayed from May 17, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 EMN  100.38    EMN  Jun 21 '24  90.00  11.44  1.06  1.06%    0.37  0
 EMN  100.38    EMN  Sep 20 '24  95.00  9.10  3.72  3.71%    0.25  3
 EMN  100.38    EMN  Sep 20 '24  90.00  12.55  2.17  2.16%    0.24  3
 EMN  100.38    EMN  Nov 15 '24  105.00  5.40  5.40  5.38%    0.24  5
 EMN  100.38    EMN  Dec 20 '24  95.00  11.15  5.77  5.75%    0.24  6
 EMN  100.38    EMN  Nov 15 '24  100.00  7.41  7.03  7.00%    0.23  5
 EMN  100.38    EMN  Nov 15 '24  95.00  10.21  4.83  4.81%    0.23  5
 EMN  100.38    EMN  Nov 15 '24  90.00  13.40  3.02  3.01%    0.22  5
 EMN  100.38    EMN  Sep 20 '24  100.00  5.60  5.22  5.20%    0.22  3
 EMN  100.38    EMN  Dec 20 '24  100.00  7.80  7.42  7.39%    0.22  6
 EMN  100.38    EMN  Nov 15 '24  110.00  3.08  3.08  3.06%    0.22  5
 EMN  100.38    EMN  Dec 20 '24  105.00  5.45  5.45  5.43%    0.21  6
 EMN  100.38    EMN  Dec 20 '24  110.00  3.70  3.70  3.69%    0.21  6
 EMN  100.38    EMN  Sep 20 '24  105.00  3.30  3.30  3.29%    0.21  3
 EMN  100.38    EMN  Sep 20 '24  110.00  1.85  1.85  1.84%    0.21  3
 EMN  100.38    EMN  Jun 21 '24  95.00  6.10  0.72  0.72%    0.21  0
 EMN  100.38    EMN  Jun 21 '24  110.00  0.20  0.20  0.20%    0.20  0
 EMN  100.38    EMN  Jun 21 '24  100.00  2.52  2.15  2.14%    0.19  0
 EMN  100.38    EMN  Jul 19 '24  105.00  1.31  1.31  1.31%    0.18  1
 EMN  100.38    EMN  Jun 21 '24  105.00  0.65  0.65  0.65%    0.18  0
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.