Excelerate Energy, Inc. (EE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EE240517C00010000 | 2023-09-28 12:29PM EDT | 10.00 | 9.05 | 4.90 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| EE240517C00011000 | 2024-01-29 3:54PM EDT | 11.00 | 5.32 | 2.95 | 3.60 | 0.00 | - | 1 | 0 | 0.00% |
| EE240517C00014000 | 2024-01-30 10:30AM EDT | 14.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| EE240517C00015000 | 2024-01-25 12:01PM EDT | 15.00 | 1.65 | 0.65 | 0.85 | 0.00 | - | 2 | 5 | 0.00% |
| EE240517C00016000 | 2024-04-26 12:04PM EDT | 16.00 | 1.27 | 1.35 | 1.70 | +0.42 | +49.41% | 2 | 96 | 61.62% |
| EE240517C00017000 | 2024-04-23 10:21AM EDT | 17.00 | 0.61 | 0.70 | 1.75 | 0.00 | - | 1 | 28 | 68.36% |
| EE240517C00018000 | 2024-04-25 3:47PM EDT | 18.00 | 0.29 | 0.30 | 0.40 | 0.00 | - | 50 | 64 | 43.16% |
| EE240517C00019000 | 2024-04-23 12:03PM EDT | 19.00 | 0.05 | 0.10 | 0.15 | 0.00 | - | 5 | 36 | 41.41% |
| EE240517C00020000 | 2024-04-22 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 48 | 48.44% |
| EE240517C00021000 | 2024-03-06 4:12PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| EE240517C00024000 | 2023-11-20 10:43AM EDT | 24.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 5 | 105.47% |
| EE240517C00025000 | 2023-11-09 11:54AM EDT | 25.00 | 0.23 | 0.00 | 1.10 | 0.00 | - | - | 1 | 148.05% |
| EE240517C00026000 | 2023-12-11 11:42AM EDT | 26.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 0 | 140.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EE240517P00010000 | 2024-02-26 3:15PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 196.48% |
| EE240517P00011000 | 2024-02-29 1:55PM EDT | 11.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 22 | 26 | 169.14% |
| EE240517P00012000 | 2024-01-10 11:50AM EDT | 12.00 | 0.41 | 0.35 | 0.50 | 0.00 | - | 34 | 11 | 150.00% |
| EE240517P00013000 | 2024-04-11 12:04PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 120.12% |
| EE240517P00014000 | 2024-04-18 3:53PM EDT | 14.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 97.46% |
| EE240517P00015000 | 2024-04-22 10:29AM EDT | 15.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 10 | 158 | 68.75% |
| EE240517P00016000 | 2024-04-26 1:42PM EDT | 16.00 | 0.25 | 0.15 | 0.30 | -0.75 | -75.00% | 3 | 104 | 47.66% |
| EE240517P00017000 | 2024-01-10 1:14PM EDT | 17.00 | 2.82 | 3.10 | 4.70 | 0.00 | - | 4 | 162 | 248.24% |
| EE240517P00018000 | 2023-12-21 1:08PM EDT | 18.00 | 3.00 | 3.30 | 3.50 | 0.00 | - | 42 | 156 | 178.81% |
| EE240517P00019000 | 2024-01-05 4:46PM EDT | 19.00 | 4.40 | 4.10 | 4.40 | 0.00 | - | 1 | 20 | 191.02% |
| EE240517P00020000 | 2023-09-18 1:50PM EDT | 20.00 | 3.17 | 3.60 | 5.60 | 0.00 | - | 10 | 20 | 170.02% |
| EE240517P00022000 | 2023-12-14 2:32PM EDT | 22.00 | 5.60 | 6.00 | 8.10 | 0.00 | - | 5 | 0 | 229.49% |
© 2024 Yahoo. All rights reserved.