Stocks Options

LAST PRICE
104.7200
TODAY'S CHANGE (%)
Trending Up0.4900 (0.4701%)

Bid / Lots
102.7900/ 2
Ask / Lots
107.1700/ 1
Open / Previous Close
103.8000 / 104.2300
Day Range
Low 103.4900
High 105.0400
52 Week Range
Low 80.7056
High 114.5000
Volume
498,659
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.108

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EMNIn the Money	$52.90In the Money	$56.40In the Money	$55.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$50.00	EMNOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMNIn the Money	$48.60In the Money	$51.80In the Money	$44.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$55.00	EMNOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMNIn the Money	$43.00In the Money	$46.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	EMNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMNIn the Money	$38.70In the Money	$40.80In the Money	$29.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	EMNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMNIn the Money	$33.00In the Money	$36.10In the Money	$31.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$70.00	EMNOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMNIn the Money	$27.90In the Money	$31.50In the Money	$27.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	EMNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EMNIn the Money	$22.90In the Money	$26.90In the Money	$20.92In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$80.00	EMNOut of the Money	---Out of the Money	$1.35Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
EMNIn the Money	$18.00In the Money	$20.90In the Money	$15.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	EMNOut of the Money	---Out of the Money	$1.00Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
EMNIn the Money	$13.10In the Money	$16.00In the Money	$15.53In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$90.00	EMNOut of the Money	---Out of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
EMNIn the Money	$8.30In the Money	$11.00In the Money	$9.10In the Money	$-0.25In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$95.00	EMNOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	4,025Out of the Money
EMNUnderlying issue's last price	$4.80Underlying issue's last price	$6.00Underlying issue's last price	$5.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	283Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	EMNUnderlying issue's last price	$0.65Underlying issue's last price	$1.00Underlying issue's last price	$0.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	251Underlying issue's last price
EMNNear the Money	$1.40Near the Money	$2.25Near the Money	$1.95Near the Money	$0.00Near the Money	---Near the Money	345Near the Money	Filter Table By Strike Price of$105.00	EMNIn the Money	$2.15In the Money	$3.40In the Money	$2.55In the Money	$0.00In the Money	---In the Money	55In the Money
EMNOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	835Out of the Money	Filter Table By Strike Price of$110.00	EMNIn the Money	$4.90In the Money	$8.10In the Money	$6.50In the Money	$0.00In the Money	---In the Money	19In the Money
EMNOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$115.00	EMNIn the Money	$9.80In the Money	$12.90In the Money	$5.80In the Money	$0.00In the Money	---In the Money	7In the Money
EMNOut of the Money	---Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	780Out of the Money	Filter Table By Strike Price of$120.00	EMNIn the Money	$14.60In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMNOut of the Money	---Out of the Money	$2.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$125.00	EMNIn the Money	$19.80In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMNOut of the Money	---Out of the Money	$0.45Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$130.00	EMNIn the Money	$23.90In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMNOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	EMNIn the Money	$28.70In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMNOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	EMNIn the Money	$33.30In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMNOut of the Money	---Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$145.00	EMNIn the Money	$38.60In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Eastman Chemical Co
NYSE:EMNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)