Evercore Inc. (EVR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EVR240517C00130000 | 2024-04-25 2:03PM EDT | 130.00 | 55.04 | 48.70 | 53.40 | 0.00 | - | 1 | 1 | 67.58% |
| EVR240517C00170000 | 2024-04-24 12:48PM EDT | 170.00 | 15.10 | 11.00 | 14.30 | 0.00 | - | - | 0 | 50.31% |
| EVR240517C00180000 | 2024-04-25 9:35AM EDT | 180.00 | 6.70 | 4.10 | 5.10 | 0.00 | - | 1 | 5 | 29.63% |
| EVR240517C00185000 | 2024-04-29 10:34AM EDT | 185.00 | 4.30 | 2.10 | 2.75 | 0.00 | - | 2 | 12 | 28.47% |
| EVR240517C00190000 | 2024-05-01 10:21AM EDT | 190.00 | 1.19 | 0.85 | 1.25 | -1.11 | -48.26% | 2 | 41 | 27.30% |
| EVR240517C00195000 | 2024-05-01 10:21AM EDT | 195.00 | 0.40 | 0.30 | 0.55 | -0.33 | -45.21% | 2 | 8 | 27.44% |
| EVR240517C00200000 | 2024-05-01 11:41AM EDT | 200.00 | 0.05 | 0.00 | 0.25 | -0.18 | -78.26% | 19 | 185 | 28.37% |
| EVR240517C00210000 | 2024-04-24 3:07PM EDT | 210.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 4 | 25 | 60.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EVR240517P00145000 | 2024-03-28 12:34PM EDT | 145.00 | 2.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.06% |
| EVR240517P00150000 | 2024-04-15 1:20PM EDT | 150.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | - | 3 | 61.47% |
| EVR240517P00160000 | 2024-05-01 11:48AM EDT | 160.00 | 0.60 | 0.20 | 0.60 | -0.07 | -10.45% | 19 | 125 | 41.65% |
| EVR240517P00165000 | 2024-05-01 11:41AM EDT | 165.00 | 0.55 | 0.05 | 0.55 | +0.13 | +30.95% | 19 | 125 | 32.76% |
| EVR240517P00170000 | 2024-04-24 10:30AM EDT | 170.00 | 1.10 | 0.65 | 1.10 | 0.00 | - | 6 | 11 | 30.93% |
| EVR240517P00175000 | 2024-04-24 10:28AM EDT | 175.00 | 1.90 | 1.65 | 2.05 | 0.00 | - | 4 | 5 | 28.75% |
| EVR240517P00180000 | 2024-04-24 2:26PM EDT | 180.00 | 1.78 | 3.00 | 3.80 | 0.00 | - | - | 100 | 27.44% |
| EVR240517P00185000 | 2024-04-29 10:36AM EDT | 185.00 | 4.20 | 5.70 | 6.60 | 0.00 | - | 2 | 16 | 27.17% |
| EVR240517P00190000 | 2024-04-24 9:39AM EDT | 190.00 | 10.40 | 8.00 | 11.10 | 0.00 | - | 6 | 13 | 33.99% |
| EVR240517P00195000 | 2024-05-01 11:41AM EDT | 195.00 | 14.30 | 12.60 | 16.40 | +5.68 | +65.89% | 19 | 159 | 45.41% |
© 2024 Yahoo. All rights reserved.