Enterprise Products Partners L.P. (EPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD241220C00025000 | 2024-05-09 12:07PM EDT | 25.00 | 4.07 | 2.91 | 4.00 | 0.00 | - | 40 | 40 | 28.86% |
| EPD241220C00026000 | 2024-05-24 12:26PM EDT | 26.00 | 2.56 | 2.28 | 2.38 | 0.00 | - | 1 | 134 | 15.11% |
| EPD241220C00027000 | 2024-05-22 2:08PM EDT | 27.00 | 1.96 | 0.57 | 1.61 | 0.00 | - | 15 | 177 | 13.60% |
| EPD241220C00028000 | 2024-05-29 10:51AM EDT | 28.00 | 1.02 | 0.88 | 0.99 | -0.08 | -7.27% | 50 | 680 | 12.55% |
| EPD241220C00029000 | 2024-05-29 12:28PM EDT | 29.00 | 0.55 | 0.54 | 0.57 | +0.01 | +1.85% | 45 | 1,410 | 12.16% |
| EPD241220C00030000 | 2024-05-29 11:30AM EDT | 30.00 | 0.31 | 0.26 | 0.30 | -0.02 | -6.06% | 10 | 3,369 | 11.91% |
| EPD241220C00031000 | 2024-05-22 9:37AM EDT | 31.00 | 0.23 | 0.11 | 0.15 | 0.00 | - | 1 | 910 | 11.87% |
| EPD241220C00032000 | 2024-05-29 12:51PM EDT | 32.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 13 | 1,051 | 12.55% |
| EPD241220C00033000 | 2024-05-14 2:19PM EDT | 33.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 111 | 1,009 | 19.63% |
| EPD241220C00034000 | 2024-05-10 11:11AM EDT | 34.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 44 | 407 | 17.97% |
| EPD241220C00035000 | 2024-05-09 2:33PM EDT | 35.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 10 | 236 | 20.56% |
| EPD241220C00036000 | 2024-04-09 12:35PM EDT | 36.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 60 | 15 | 43.16% |
| EPD241220C00037000 | 2024-04-10 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| EPD241220C00038000 | 2024-04-29 2:21PM EDT | 38.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 1 | 43.99% |
| EPD241220C00039000 | 2024-05-03 1:15PM EDT | 39.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 46.12% |
| EPD241220C00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 70 | 23.15% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD241220P00015000 | 2024-03-25 2:31PM EDT | 15.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 65.92% |
| EPD241220P00020000 | 2024-04-22 10:09AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EPD241220P00021000 | 2024-05-03 1:59PM EDT | 21.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 10 | 25 | 27.69% |
| EPD241220P00022000 | 2024-04-12 1:22PM EDT | 22.00 | 0.20 | 0.01 | 0.12 | 0.00 | - | 10 | 10 | 21.24% |
| EPD241220P00023000 | 2024-05-03 9:35AM EDT | 23.00 | 0.20 | 0.05 | 0.18 | 0.00 | - | 4 | 16 | 19.97% |
| EPD241220P00024000 | 2024-05-21 3:51PM EDT | 24.00 | 0.15 | 0.19 | 0.22 | 0.00 | - | 20 | 100 | 17.63% |
| EPD241220P00025000 | 2024-05-29 12:24PM EDT | 25.00 | 0.32 | 0.30 | 0.33 | +0.06 | +23.08% | 5 | 733 | 16.29% |
| EPD241220P00026000 | 2024-05-28 3:58PM EDT | 26.00 | 0.46 | 0.48 | 0.52 | 0.00 | - | 56 | 346 | 15.36% |
| EPD241220P00027000 | 2024-05-29 9:53AM EDT | 27.00 | 0.75 | 0.78 | 0.83 | +0.03 | +4.17% | 6 | 929 | 14.82% |
| EPD241220P00028000 | 2024-05-29 10:04AM EDT | 28.00 | 1.21 | 1.21 | 1.35 | +0.05 | +4.31% | 16 | 207 | 15.38% |
| EPD241220P00029000 | 2024-05-20 12:14PM EDT | 29.00 | 1.39 | 1.83 | 1.95 | 0.00 | - | 2 | 179 | 15.41% |
| EPD241220P00030000 | 2024-05-28 9:45AM EDT | 30.00 | 2.40 | 2.59 | 2.92 | 0.00 | - | 1 | 132 | 18.99% |
| EPD241220P00032000 | 2024-05-21 11:11AM EDT | 32.00 | 3.89 | 3.75 | 5.15 | 0.00 | - | 10 | 12 | 28.88% |
© 2024 Yahoo. All rights reserved.