EPR Properties (EPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.46-0.25 (-0.56%)
As of 11:57AM EST. Market open.
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPR210319C00025000 | 2021-02-18 12:25PM EST | 25.00 | 17.65 | 18.30 | 21.30 | 0.00 | - | - | 10 | 153.32% |
| EPR210319C00030000 | 2021-02-05 9:30AM EST | 30.00 | 15.10 | 13.70 | 15.30 | 0.00 | - | 3 | 4 | 75.00% |
| EPR210319C00035000 | 2021-02-23 2:35PM EST | 35.00 | 11.28 | 8.80 | 12.00 | 0.00 | - | 11 | 12 | 104.00% |
| EPR210319C00040000 | 2021-02-25 1:43PM EST | 40.00 | 5.74 | 5.30 | 5.70 | +0.34 | +6.30% | 1 | 127 | 65.53% |
| EPR210319C00045000 | 2021-02-26 9:40AM EST | 45.00 | 2.35 | 2.25 | 2.80 | -0.40 | -14.55% | 13 | 159 | 63.67% |
| EPR210319C00050000 | 2021-02-26 10:34AM EST | 50.00 | 0.79 | 0.75 | 1.10 | -0.28 | -26.17% | 24 | 622 | 62.60% |
| EPR210319C00055000 | 2021-02-25 2:32PM EST | 55.00 | 0.35 | 0.25 | 0.35 | -0.15 | -30.00% | 14 | 177 | 63.28% |
| EPR210319C00060000 | 2021-02-25 11:32AM EST | 60.00 | 0.20 | 0.05 | 0.40 | -0.07 | -25.93% | 29 | 557 | 76.37% |
| EPR210319C00065000 | 2021-02-24 3:29PM EST | 65.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 7 | 61 | 89.45% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPR210319P00020000 | 2021-02-22 1:43PM EST | 20.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 162.89% |
| EPR210319P00022500 | 2021-02-03 3:01PM EST | 22.50 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 197.85% |
| EPR210319P00025000 | 2021-02-10 2:03PM EST | 25.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 47 | 121.48% |
| EPR210319P00030000 | 2021-02-25 1:29PM EST | 30.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 14 | 2,407 | 96.68% |
| EPR210319P00035000 | 2021-02-25 12:09PM EST | 35.00 | 0.25 | 0.20 | 0.30 | -0.07 | -21.87% | 3 | 3,734 | 69.82% |
| EPR210319P00040000 | 2021-02-26 9:31AM EST | 40.00 | 0.85 | 0.85 | 1.20 | -0.20 | -19.05% | 1 | 186 | 65.09% |
| EPR210319P00045000 | 2021-02-26 10:36AM EST | 45.00 | 2.95 | 2.75 | 3.30 | +0.70 | +31.11% | 32 | 116 | 62.74% |
| EPR210319P00050000 | 2021-02-24 2:01PM EST | 50.00 | 6.40 | 6.20 | 7.00 | 0.00 | - | 2 | 55 | 66.46% |
| EPR210319P00060000 | 2021-02-19 2:36PM EST | 60.00 | 16.06 | 15.10 | 16.30 | 0.00 | - | 3 | 3 | 71.29% |
© 2021 Verizon Media. All rights reserved.
