Excelerate Energy, Inc. (EE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-05-09 9:33AM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EE240517C00016000 | 2024-05-07 3:18PM EDT | 16.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| EE240517C00017000 | 2024-05-09 9:35AM EDT | 17.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| EE240517C00018000 | 2024-05-09 9:36AM EDT | 18.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| EE240517C00019000 | 2024-05-09 3:57PM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| EE240517C00020000 | 2024-04-22 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 6.25% |
| EE240517C00021000 | 2024-03-06 4:12PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| EE240517C00024000 | 2023-11-20 10:43AM EDT | 24.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 5 | 118.36% |
| EE240517C00025000 | 2023-11-09 11:54AM EDT | 25.00 | 0.23 | 0.00 | 1.10 | 0.00 | - | - | 1 | 178.32% |
| EE240517C00026000 | 2023-12-11 11:42AM EDT | 26.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 0 | 171.88% |
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 | 363.67% |
| EE240517P00011000 | 2024-02-29 1:55PM EDT | 11.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 22 | 26 | 320.70% |
| EE240517P00012000 | 2024-01-10 11:50AM EDT | 12.00 | 0.41 | 0.35 | 0.50 | 0.00 | - | 34 | 11 | 292.58% |
| EE240517P00013000 | 2024-04-11 12:04PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| EE240517P00014000 | 2024-04-18 3:53PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 50.00% |
| EE240517P00015000 | 2024-05-09 11:15AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| EE240517P00016000 | 2024-05-09 11:25AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 131 | 25.00% |
| EE240517P00017000 | 2024-05-08 3:44PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 25.00% |
| EE240517P00018000 | 2024-05-09 9:39AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 12.50% |
| EE240517P00019000 | 2024-01-05 4:46PM EDT | 19.00 | 4.40 | 4.10 | 4.40 | 0.00 | - | 1 | 20 | 402.93% |
| EE240517P00020000 | 2023-09-18 1:50PM EDT | 20.00 | 3.17 | 3.60 | 5.60 | 0.00 | - | 10 | 20 | 379.30% |
| EE240517P00022000 | 2023-12-14 2:32PM EDT | 22.00 | 5.60 | 6.00 | 8.10 | 0.00 | - | 5 | 0 | 478.32% |
© 2024 Yahoo. All rights reserved.