EIX - Edison International
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX200221C00060000 | 2019-12-27 12:59PM EST | 60.00 | 14.89 | 16.90 | 17.70 | 0.00 | - | 8 | 0 | 54.74% |
| EIX200221C00067500 | 2020-01-10 1:59PM EST | 67.50 | 8.69 | 9.50 | 10.00 | 0.00 | - | 5 | 5 | 38.01% |
| EIX200221C00070000 | 2020-01-17 10:00AM EST | 70.00 | 7.70 | 7.10 | 7.60 | +1.20 | +18.46% | - | 10 | 32.15% |
| EIX200221C00072500 | 2020-01-14 3:32PM EST | 72.50 | 3.50 | 5.00 | 5.30 | 0.00 | - | 1 | 12 | 26.95% |
| EIX200221C00075000 | 2020-01-16 10:52AM EST | 75.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 12 | 67 | 23.58% |
| EIX200221C00077500 | 2020-01-17 1:19PM EST | 77.50 | 1.75 | 1.50 | 1.65 | +0.13 | +8.02% | 10 | 221 | 20.29% |
| EIX200221C00080000 | 2020-01-17 3:16PM EST | 80.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 2 | 380 | 18.53% |
| EIX200221C00082500 | 2020-01-15 3:39PM EST | 82.50 | 0.23 | 0.10 | 0.25 | 0.00 | - | 185 | 289 | 18.80% |
| EIX200221C00085000 | 2020-01-16 9:30AM EST | 85.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 25.49% |
Putsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX200221P00060000 | 2020-01-17 3:39PM EST | 60.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 10 | 55 | 43.07% |
| EIX200221P00065000 | 2020-01-15 10:11AM EST | 65.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 32 | 39.16% |
| EIX200221P00067500 | 2020-01-17 11:48AM EST | 67.50 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 10 | 34 | 32.23% |
| EIX200221P00070000 | 2020-01-17 3:39PM EST | 70.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 32 | 120 | 28.57% |
| EIX200221P00072500 | 2020-01-16 3:46PM EST | 72.50 | 0.70 | 0.50 | 0.65 | 0.00 | - | 1 | 81 | 24.15% |
| EIX200221P00075000 | 2020-01-17 3:42PM EST | 75.00 | 1.05 | 1.00 | 1.30 | -0.18 | -14.63% | 17 | 283 | 23.12% |
| EIX200221P00077500 | 2020-01-17 2:57PM EST | 77.50 | 1.90 | 1.90 | 2.10 | -0.32 | -14.41% | 10 | 35 | 19.34% |