Entergy Corporation (ETR)
NYSE - NYSE Delayed 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 | 2024-06-11 9:30AM EDT | 75.00 | 33.52 | 30.70 | 35.00 | 0.00 | - | - | 2 | 72.46% |
| ETR240920C00080000 | 2024-02-29 11:04AM EDT | 80.00 | 22.65 | 24.10 | 29.00 | 0.00 | - | 1 | 4 | 54.49% |
| ETR240920C00085000 | 2024-04-26 10:47AM EDT | 85.00 | 21.86 | 22.80 | 27.50 | 0.00 | - | 1 | 12 | 55.05% |
| ETR240920C00090000 | 2024-06-10 1:58PM EDT | 90.00 | 19.40 | 17.80 | 19.00 | 0.00 | - | 1 | 10 | 38.17% |
| ETR240920C00095000 | 2024-04-16 11:28AM EDT | 95.00 | 8.80 | 18.00 | 21.60 | 0.00 | - | 26 | 28 | 62.81% |
| ETR240920C00100000 | 2024-06-04 1:19PM EDT | 100.00 | 13.40 | 8.80 | 9.20 | 0.00 | - | 1 | 148 | 23.21% |
| ETR240920C00105000 | 2024-06-12 3:36PM EDT | 105.00 | 5.50 | 3.30 | 5.50 | 0.00 | - | 11 | 82 | 20.36% |
| ETR240920C00110000 | 2024-06-13 2:08PM EDT | 110.00 | 2.40 | 2.55 | 2.85 | -0.25 | -9.43% | 6 | 415 | 18.79% |
| ETR240920C00115000 | 2024-06-13 10:58AM EDT | 115.00 | 0.99 | 1.00 | 1.25 | 0.00 | - | 1 | 222 | 17.84% |
| ETR240920C00120000 | 2024-06-10 11:26AM EDT | 120.00 | 0.58 | 0.35 | 0.60 | 0.00 | - | 3 | 333 | 18.54% |
| ETR240920C00125000 | 2024-06-03 10:33AM EDT | 125.00 | 0.71 | 0.10 | 2.35 | 0.00 | - | 1 | 22 | 35.82% |
| ETR240920C00140000 | 2024-04-25 2:52PM EDT | 140.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 48.77% |
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 | 69.82% |
| ETR240920P00070000 | 2024-03-20 12:22PM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 55.84% |
| ETR240920P00075000 | 2024-03-12 3:39PM EDT | 75.00 | 0.43 | 0.15 | 1.05 | 0.00 | - | 2 | 8 | 52.56% |
| ETR240920P00080000 | 2024-06-12 10:37AM EDT | 80.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 32.47% |
| ETR240920P00085000 | 2024-06-13 3:55PM EDT | 85.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 15 | 423 | 30.27% |
| ETR240920P00090000 | 2024-05-23 2:57PM EDT | 90.00 | 0.45 | 0.30 | 1.65 | 0.00 | - | 1 | 23 | 35.68% |
| ETR240920P00095000 | 2024-06-10 9:30AM EDT | 95.00 | 0.73 | 0.70 | 0.90 | 0.00 | - | 5 | 91 | 22.43% |
| ETR240920P00100000 | 2024-06-14 10:50AM EDT | 100.00 | 1.62 | 1.35 | 1.60 | +0.27 | +20.00% | 3 | 77 | 19.91% |
| ETR240920P00105000 | 2024-06-06 2:45PM EDT | 105.00 | 1.97 | 2.75 | 3.00 | 0.00 | - | 1 | 26 | 18.12% |
| ETR240920P00110000 | 2024-05-31 12:32PM EDT | 110.00 | 3.60 | 3.50 | 5.50 | 0.00 | - | 1 | 123 | 17.25% |
| ETR240920P00115000 | 2024-06-11 10:36AM EDT | 115.00 | 7.90 | 8.70 | 9.10 | 0.00 | - | 10 | 24 | 17.07% |
| ETR240920P00120000 | 2024-05-28 1:35PM EDT | 120.00 | 12.00 | 11.10 | 15.50 | 0.00 | - | 2 | 18 | 31.21% |
© 2024 Yahoo. All rights reserved.