EIX - Edison International
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX191220C00040000 | 2019-11-18 12:08AM EST | 40.00 | 28.30 | 30.90 | 31.50 | 0.00 | - | - | - | 190.63% |
| EIX191220C00055000 | 2019-11-15 12:54PM EST | 55.00 | 15.10 | 16.00 | 16.60 | 0.00 | - | 1 | 1 | 65.63% |
| EIX191220C00060000 | 2019-11-14 2:09PM EST | 60.00 | 10.90 | 11.10 | 11.50 | 0.00 | - | 1 | 87 | 69.34% |
| EIX191220C00062500 | 2019-11-19 2:45PM EST | 62.50 | 7.10 | 8.60 | 9.30 | 0.00 | - | 1 | 126 | 52.83% |
| EIX191220C00065000 | 2019-12-02 2:23PM EST | 65.00 | 6.96 | 6.20 | 7.10 | 0.00 | - | 2 | 405 | 65.82% |
| EIX191220C00067500 | 2019-12-04 12:47PM EST | 67.50 | 4.26 | 3.90 | 4.40 | 0.00 | - | 4 | 267 | 42.68% |
| EIX191220C00070000 | 2019-12-10 12:19PM EST | 70.00 | 2.06 | 1.90 | 2.30 | -0.49 | -19.22% | 3 | 441 | 33.84% |
| EIX191220C00072500 | 2019-12-10 3:59PM EST | 72.50 | 0.66 | 0.55 | 0.75 | -0.04 | -5.71% | 14 | 1,722 | 26.71% |
| EIX191220C00075000 | 2019-12-10 3:59PM EST | 75.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 4 | 1,132 | 26.66% |
| EIX191220C00077500 | 2019-12-04 9:44AM EST | 77.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 1,650 | 35.35% |
| EIX191220C00080000 | 2019-12-10 10:56AM EST | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 543 | 41.60% |
| EIX191220C00082500 | 2019-10-22 11:47AM EST | 82.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 183 | 50.20% |
| EIX191220C00085000 | 2019-10-25 10:05AM EST | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 54 | 51.95% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX191220P00040000 | 2019-11-19 9:48AM EST | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 152.34% |
| EIX191220P00045000 | 2019-11-01 12:49PM EST | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| EIX191220P00047500 | 2019-12-09 1:05PM EST | 47.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 69 | 110.94% |
| EIX191220P00050000 | 2019-11-21 1:05PM EST | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 49 | 104.30% |
| EIX191220P00055000 | 2019-12-09 2:09PM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 1,038 | 74.61% |
| EIX191220P00057500 | 2019-11-29 10:56AM EST | 57.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 266 | 78.91% |
| EIX191220P00060000 | 2019-12-10 12:56PM EST | 60.00 | 0.14 | 0.00 | 0.30 | -0.06 | -30.00% | 5 | 663 | 63.87% |
| EIX191220P00062500 | 2019-12-06 2:25PM EST | 62.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 553 | 51.37% |
| EIX191220P00065000 | 2019-12-10 12:56PM EST | 65.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 34 | 6,046 | 44.34% |
| EIX191220P00067500 | 2019-12-09 1:49PM EST | 67.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 90 | 7,081 | 37.50% |
| EIX191220P00070000 | 2019-12-09 10:08AM EST | 70.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 13 | 599 | 31.10% |
| EIX191220P00072500 | 2019-12-05 11:23AM EST | 72.50 | 2.20 | 1.75 | 2.10 | 0.00 | - | 19 | 127 | 29.64% |
| EIX191220P00075000 | 2019-12-09 9:51AM EST | 75.00 | 4.20 | 3.70 | 4.30 | 0.00 | - | 1 | 52 | 39.01% |
| EIX191220P00077500 | 2019-09-30 2:42PM EST | 77.50 | 4.45 | 15.00 | 15.60 | 0.00 | - | 24 | 0 | 244.73% |
| EIX191220P00080000 | 2019-10-27 11:14PM EST | 80.00 | 8.55 | 10.80 | 11.20 | 0.00 | - | - | 3 | 112.26% |