Edison International (EIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX240719C00050000 | 2024-02-08 2:13PM EDT | 50.00 | 14.50 | 17.50 | 21.60 | 0.00 | - | 2 | 13 | 36.82% |
| EIX240719C00055000 | 2024-03-14 3:03PM EDT | 55.00 | 13.74 | 12.50 | 16.00 | 0.00 | - | 1 | 12 | 0.00% |
| EIX240719C00057500 | 2024-04-29 10:10AM EDT | 57.50 | 14.20 | 13.40 | 15.50 | 0.00 | - | 1 | 14 | 50.46% |
| EIX240719C00060000 | 2024-03-28 3:36PM EDT | 60.00 | 11.60 | 10.80 | 12.20 | 0.00 | - | 2 | 141 | 33.25% |
| EIX240719C00062500 | 2024-04-26 2:04PM EDT | 62.50 | 8.97 | 9.80 | 10.20 | 0.00 | - | 3 | 79 | 33.79% |
| EIX240719C00065000 | 2024-04-18 9:45AM EDT | 65.00 | 4.75 | 7.60 | 7.90 | 0.00 | - | 1 | 272 | 29.44% |
| EIX240719C00067500 | 2024-04-29 11:11AM EDT | 67.50 | 5.20 | 5.50 | 5.70 | 0.00 | - | 1 | 513 | 25.32% |
| EIX240719C00070000 | 2024-04-26 3:50PM EDT | 70.00 | 3.00 | 3.70 | 3.90 | 0.00 | - | 75 | 550 | 23.15% |
| EIX240719C00072500 | 2024-04-30 11:16AM EDT | 72.50 | 2.25 | 2.30 | 2.50 | +0.15 | +7.14% | 10 | 714 | 21.89% |
| EIX240719C00075000 | 2024-04-29 3:37PM EDT | 75.00 | 1.20 | 1.30 | 1.45 | 0.00 | - | 10 | 595 | 20.76% |
| EIX240719C00077500 | 2024-04-26 12:57PM EDT | 77.50 | 0.55 | 0.65 | 0.75 | 0.00 | - | 2 | 513 | 19.80% |
| EIX240719C00080000 | 2024-04-22 2:55PM EDT | 80.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 5 | 844 | 19.87% |
| EIX240719C00082500 | 2024-04-23 12:37PM EDT | 82.50 | 0.16 | 0.05 | 0.20 | 0.00 | - | 11 | 12 | 19.87% |
| EIX240719C00085000 | 2024-01-04 12:51PM EDT | 85.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 872 | 28.64% |
| EIX240719C00090000 | 2024-01-03 12:20PM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 27.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX240719P00035000 | 2023-12-18 2:17PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 71.29% |
| EIX240719P00037500 | 2023-12-04 2:55PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EIX240719P00040000 | 2023-12-21 10:30AM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 18 | 59.18% |
| EIX240719P00047500 | 2024-01-09 12:03PM EDT | 47.50 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 53.66% |
| EIX240719P00050000 | 2024-02-14 2:57PM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 58.57% |
| EIX240719P00055000 | 2024-03-21 12:03PM EDT | 55.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 85 | 35.21% |
| EIX240719P00057500 | 2024-04-30 10:00AM EDT | 57.50 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 15 | 141 | 28.86% |
| EIX240719P00060000 | 2024-04-12 2:31PM EDT | 60.00 | 0.66 | 0.25 | 0.30 | 0.00 | - | 7 | 124 | 26.61% |
| EIX240719P00062500 | 2024-04-23 2:12PM EDT | 62.50 | 0.50 | 0.35 | 0.45 | 0.00 | - | 5 | 180 | 24.32% |
| EIX240719P00065000 | 2024-04-30 12:18PM EDT | 65.00 | 0.65 | 0.65 | 0.75 | -0.10 | -13.33% | 5 | 165 | 22.83% |
| EIX240719P00067500 | 2024-04-30 11:52AM EDT | 67.50 | 1.20 | 1.10 | 1.20 | -0.40 | -25.00% | 11 | 190 | 21.13% |
| EIX240719P00070000 | 2024-04-30 12:45PM EDT | 70.00 | 1.95 | 1.80 | 1.95 | -0.11 | -5.34% | 15 | 243 | 19.89% |
| EIX240719P00072500 | 2024-04-30 12:11PM EDT | 72.50 | 2.98 | 2.95 | 3.20 | -0.31 | -9.42% | 25 | 115 | 19.85% |
| EIX240719P00075000 | 2024-04-12 9:30AM EDT | 75.00 | 6.90 | 4.40 | 4.70 | 0.00 | - | 1 | 91 | 18.92% |
| EIX240719P00077500 | 2024-03-12 9:46AM EDT | 77.50 | 9.50 | 8.90 | 9.20 | 0.00 | - | 1 | 3 | 40.97% |
| EIX240719P00080000 | 2024-01-17 2:06PM EDT | 80.00 | 11.10 | 11.70 | 16.40 | 0.00 | - | 2 | 7 | 64.93% |
© 2024 Yahoo. All rights reserved.