Enterprise Products Partners L.P. (EPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240510C00026000 | 2024-05-02 12:37PM EDT | 26.00 | 2.01 | 1.47 | 2.43 | 0.00 | - | - | 12 | 59.38% |
| EPD240510C00027000 | 2024-04-22 2:29PM EDT | 27.00 | 2.10 | 1.35 | 1.44 | 0.00 | - | 2 | 0 | 40.63% |
| EPD240510C00027500 | 2024-05-07 10:55AM EDT | 27.50 | 0.90 | 0.78 | 0.94 | 0.00 | - | 6 | 153 | 29.30% |
| EPD240510C00028000 | 2024-05-08 12:44PM EDT | 28.00 | 0.39 | 0.37 | 0.42 | +0.03 | +8.33% | 350 | 1,525 | 13.28% |
| EPD240510C00028500 | 2024-05-08 12:10PM EDT | 28.50 | 0.10 | 0.06 | 0.08 | +0.02 | +25.00% | 24 | 1,057 | 12.11% |
| EPD240510C00029000 | 2024-05-07 1:03PM EDT | 29.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 18 | 544 | 19.53% |
| EPD240510C00029500 | 2024-05-06 1:21PM EDT | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 68 | 27.34% |
| EPD240510C00030000 | 2024-05-07 11:47AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,045 | 32.03% |
| EPD240510C00030500 | 2024-04-23 10:14AM EDT | 30.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 11 | 89.65% |
| EPD240510C00031000 | 2024-05-06 1:27PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,030 | 46.88% |
| EPD240510C00032000 | 2024-05-06 1:26PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 825 | 56.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240510P00025000 | 2024-04-29 10:20AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 65.63% |
| EPD240510P00026000 | 2024-04-17 12:14PM EDT | 26.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 11 | 48.44% |
| EPD240510P00026500 | 2024-04-30 10:09AM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 44.53% |
| EPD240510P00027000 | 2024-05-01 2:13PM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 143 | 75.00% |
| EPD240510P00027500 | 2024-05-07 3:44PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 118 | 12.50% |
| EPD240510P00028000 | 2024-05-08 11:21AM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 67 | 295 | 13.28% |
| EPD240510P00028500 | 2024-05-07 1:34PM EDT | 28.50 | 0.13 | 0.16 | 0.20 | 0.00 | - | 24 | 265 | 14.06% |
| EPD240510P00029000 | 2024-05-08 10:00AM EDT | 29.00 | 0.73 | 0.56 | 0.69 | -0.08 | -9.88% | 25 | 50 | 28.91% |
| EPD240510P00029500 | 2024-05-08 11:34AM EDT | 29.50 | 1.06 | 1.09 | 1.21 | -0.29 | -21.48% | 4 | 0 | 44.73% |
| EPD240510P00030000 | 2024-05-01 1:31PM EDT | 30.00 | 2.23 | 1.56 | 1.71 | 0.00 | - | 10 | 0 | 56.64% |
| EPD240510P00030500 | 2024-05-08 11:34AM EDT | 30.50 | 2.06 | 2.10 | 2.16 | -0.20 | -8.85% | 6 | 0 | 57.42% |
| EPD240510P00031000 | 2024-04-30 10:07AM EDT | 31.00 | 2.79 | 2.59 | 2.76 | 0.00 | - | - | 0 | 70.70% |
| EPD240510P00040000 | 2024-04-30 9:53AM EDT | 40.00 | 11.75 | 11.35 | 13.65 | 0.00 | - | - | 0 | 370.51% |
© 2024 Yahoo. All rights reserved.