Entergy Corporation (ETR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETR240920C00075000 | 2024-08-12 3:14PM EDT | 75.00 | 42.07 | 45.10 | 49.50 | 0.00 | - | 3 | 0 | 0.00% |
| ETR240920C00080000 | 2024-08-12 3:22PM EDT | 80.00 | 37.02 | 40.10 | 44.50 | 0.00 | - | 4 | 0 | 0.00% |
| ETR240920C00085000 | 2024-08-12 12:53PM EDT | 85.00 | 32.90 | 35.40 | 39.50 | 0.00 | - | 35 | 0 | 0.00% |
| ETR240920C00090000 | 2024-08-12 12:52PM EDT | 90.00 | 26.00 | 30.40 | 34.50 | 0.00 | - | 5 | 0 | 0.00% |
| ETR240920C00095000 | 2024-08-19 11:37AM EDT | 95.00 | 23.71 | 30.20 | 34.30 | 0.00 | - | 2 | 1 | 107.81% |
| ETR240920C00100000 | 2024-08-12 10:15AM EDT | 100.00 | 17.87 | 19.90 | 22.30 | 0.00 | - | 136 | 0 | 0.00% |
| ETR240920C00105000 | 2024-09-05 11:22AM EDT | 105.00 | 17.40 | 20.30 | 24.30 | 0.00 | - | 5 | 20 | 79.30% |
| ETR240920C00110000 | 2024-09-13 10:55AM EDT | 110.00 | 15.81 | 15.10 | 19.20 | +1.96 | +14.15% | 2 | 377 | 50.59% |
| ETR240920C00115000 | 2024-09-13 3:37PM EDT | 115.00 | 12.09 | 11.20 | 12.80 | +5.39 | +80.45% | 8 | 706 | 64.40% |
| ETR240920C00120000 | 2024-09-13 1:59PM EDT | 120.00 | 6.77 | 6.50 | 8.50 | +3.27 | +93.43% | 98 | 616 | 58.55% |
| ETR240920C00125000 | 2024-09-13 1:51PM EDT | 125.00 | 2.30 | 2.05 | 2.85 | +1.89 | +460.98% | 54 | 198 | 22.85% |
| ETR240920C00130000 | 2024-09-13 2:31PM EDT | 130.00 | 0.17 | 0.15 | 0.25 | +0.06 | +54.55% | 51 | 63 | 16.50% |
| ETR240920C00135000 | 2024-08-26 9:47AM EDT | 135.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 4 | 34.28% |
| ETR240920C00140000 | 2024-04-25 2:52PM EDT | 140.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 70.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETR240920P00065000 | 2024-04-17 9:43AM EDT | 65.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 318.36% |
| ETR240920P00070000 | 2024-03-20 12:22PM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 232.42% |
| ETR240920P00075000 | 2024-08-05 9:49AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ETR240920P00080000 | 2024-08-05 9:30AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| ETR240920P00085000 | 2024-07-29 9:32AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 257 | 112.50% |
| ETR240920P00090000 | 2024-08-15 11:08AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 145.12% |
| ETR240920P00095000 | 2024-09-06 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 170 | 125.78% |
| ETR240920P00100000 | 2024-09-11 10:17AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 136 | 90.43% |
| ETR240920P00105000 | 2024-08-29 1:56PM EDT | 105.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 13 | 204 | 66.60% |
| ETR240920P00110000 | 2024-09-12 3:34PM EDT | 110.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 38 | 97 | 62.40% |
| ETR240920P00115000 | 2024-09-13 12:39PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 20 | 146 | 50.88% |
| ETR240920P00120000 | 2024-09-13 3:00PM EDT | 120.00 | 0.07 | 0.05 | 0.35 | -0.83 | -92.22% | 10 | 42 | 35.11% |
© 2024 Yahoo. All rights reserved.