EPR Properties (EPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPR240719C00030000 | 2024-01-16 4:09PM EDT | 30.00 | 17.41 | 10.00 | 14.80 | 0.00 | - | - | 1 | 77.17% |
| EPR240719C00035000 | 2024-04-09 10:45AM EDT | 35.00 | 8.56 | 3.70 | 8.40 | 0.00 | - | - | 3 | 67.16% |
| EPR240719C00040000 | 2024-04-26 3:16PM EDT | 40.00 | 2.05 | 1.15 | 2.05 | -0.05 | -2.38% | 8 | 228 | 19.51% |
| EPR240719C00045000 | 2024-04-26 11:05AM EDT | 45.00 | 0.35 | 0.05 | 0.30 | +0.04 | +12.90% | 75 | 1,352 | 18.87% |
| EPR240719C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 0.23 | 0.05 | 0.20 | +0.18 | +360.00% | 8 | 215 | 28.61% |
| EPR240719C00055000 | 2024-04-15 1:29PM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 181 | 47.75% |
| EPR240719C00060000 | 2024-03-01 12:41PM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 19 | 11 | 53.52% |
| EPR240719C00070000 | 2023-12-19 3:49PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 52.15% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPR240719P00030000 | 2024-02-26 1:58PM EDT | 30.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 50.10% |
| EPR240719P00035000 | 2024-04-25 9:46AM EDT | 35.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 630 | 28.17% |
| EPR240719P00040000 | 2024-04-26 11:58AM EDT | 40.00 | 1.25 | 1.20 | 1.40 | -0.15 | -10.71% | 1 | 280 | 24.07% |
| EPR240719P00045000 | 2024-04-23 9:43AM EDT | 45.00 | 4.90 | 4.20 | 4.90 | 0.00 | - | 1 | 863 | 29.10% |
| EPR240719P00050000 | 2024-04-25 10:49AM EDT | 50.00 | 7.30 | 7.00 | 11.70 | 0.00 | - | 2 | 11 | 71.97% |
| EPR240719P00055000 | 2023-12-14 10:58AM EDT | 55.00 | 7.30 | 7.20 | 9.40 | 0.00 | - | 5 | 6 | 0.00% |
| EPR240719P00060000 | 2024-04-16 9:38AM EDT | 60.00 | 19.90 | 17.00 | 21.70 | 0.00 | - | - | 3 | 52.39% |
© 2024 Yahoo. All rights reserved.