Envestnet, Inc. (ENV)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENV240517C00030000 | 2023-12-14 4:41PM EDT | 30.00 | 20.00 | 18.90 | 23.40 | 0.00 | - | 10 | 0 | 0.00% |
| ENV240517C00035000 | 2024-04-16 2:28PM EDT | 35.00 | 30.00 | 26.20 | 31.00 | 0.00 | - | 4 | 4 | 181.84% |
| ENV240517C00040000 | 2023-12-27 11:34AM EDT | 40.00 | 11.90 | 13.90 | 14.40 | 0.00 | - | 2 | 15 | 0.00% |
| ENV240517C00045000 | 2024-04-17 10:06AM EDT | 45.00 | 17.70 | 17.00 | 19.40 | 0.00 | - | 6 | 213 | 171.29% |
| ENV240517C00050000 | 2024-04-24 11:40AM EDT | 50.00 | 13.50 | 11.50 | 14.70 | 0.00 | - | 1 | 89 | 143.65% |
| ENV240517C00055000 | 2024-04-17 9:57AM EDT | 55.00 | 8.20 | 6.20 | 11.00 | 0.00 | - | 85 | 178 | 55.18% |
| ENV240517C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 4.15 | 2.00 | 5.60 | 0.00 | - | 1 | 455 | 85.01% |
| ENV240517C00065000 | 2024-05-03 12:19PM EDT | 65.00 | 2.02 | 0.65 | 2.30 | 0.00 | - | 26 | 337 | 67.97% |
| ENV240517C00070000 | 2024-04-25 10:40AM EDT | 70.00 | 0.80 | 0.10 | 4.80 | 0.00 | - | 3 | 225 | 110.06% |
| ENV240517C00075000 | 2024-05-03 11:07AM EDT | 75.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 25 | 85 | 139.26% |
| ENV240517C00080000 | 2024-03-11 2:44PM EDT | 80.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 165.14% |
| ENV240517C00085000 | 2024-04-16 2:28PM EDT | 85.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 187.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENV240517P00022500 | 2023-11-14 4:24PM EDT | 22.50 | 3.04 | 0.00 | 3.20 | 0.00 | - | - | 2 | 487.11% |
| ENV240517P00025000 | 2024-03-04 11:25AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 251.56% |
| ENV240517P00030000 | 2023-11-22 12:41PM EDT | 30.00 | 1.45 | 0.00 | 4.20 | 0.00 | - | 18 | 18 | 400.88% |
| ENV240517P00040000 | 2024-04-17 10:02AM EDT | 40.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 200.59% |
| ENV240517P00045000 | 2024-04-09 12:12PM EDT | 45.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 234.86% |
| ENV240517P00050000 | 2024-04-29 3:07PM EDT | 50.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 10 | 32 | 101.17% |
| ENV240517P00055000 | 2024-04-19 12:37PM EDT | 55.00 | 0.80 | 0.15 | 0.90 | 0.00 | - | 50 | 178 | 74.71% |
| ENV240517P00060000 | 2024-04-30 3:54PM EDT | 60.00 | 1.65 | 0.15 | 1.95 | 0.00 | - | 7 | 17 | 55.76% |
| ENV240517P00065000 | 2024-05-06 2:01PM EDT | 65.00 | 3.00 | 1.00 | 5.00 | -0.85 | -22.08% | 7 | 20 | 93.85% |
© 2024 Yahoo. All rights reserved.