Evercore Inc. (EVR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EVR240621C00130000 | 2024-04-25 2:03PM EDT | 130.00 | 55.25 | 73.00 | 78.40 | 0.00 | - | - | 1 | 115.36% |
| EVR240621C00150000 | 2023-12-14 1:28PM EDT | 150.00 | 22.68 | 23.70 | 25.20 | 0.00 | - | 1 | 0 | 0.00% |
| EVR240621C00155000 | 2024-03-08 10:30AM EDT | 155.00 | 43.43 | 38.20 | 42.90 | 0.00 | - | 1 | 15 | 0.00% |
| EVR240621C00165000 | 2023-12-15 12:41PM EDT | 165.00 | 14.43 | 13.30 | 15.20 | 0.00 | - | 2 | 2 | 0.00% |
| EVR240621C00170000 | 2024-03-14 9:30AM EDT | 170.00 | 28.20 | 22.50 | 26.00 | 0.00 | - | 1 | 5 | 0.00% |
| EVR240621C00175000 | 2024-02-12 3:21PM EDT | 175.00 | 16.70 | 22.50 | 26.00 | 0.00 | - | 1 | 1 | 0.00% |
| EVR240621C00180000 | 2024-04-29 10:07AM EDT | 180.00 | 10.10 | 24.00 | 27.50 | 0.00 | - | 4 | 17 | 38.89% |
| EVR240621C00185000 | 2024-05-08 1:41PM EDT | 185.00 | 10.22 | 18.50 | 22.50 | 0.00 | - | 3 | 56 | 33.08% |
| EVR240621C00190000 | 2024-05-02 2:07PM EDT | 190.00 | 5.90 | 14.50 | 19.40 | 0.00 | - | 5 | 66 | 39.19% |
| EVR240621C00195000 | 2024-05-10 11:46AM EDT | 195.00 | 6.40 | 9.50 | 14.00 | 0.00 | - | 2 | 9 | 29.81% |
| EVR240621C00200000 | 2024-05-21 2:57PM EDT | 200.00 | 7.70 | 6.00 | 10.20 | 0.00 | - | 1 | 123 | 27.91% |
| EVR240621C00210000 | 2024-05-21 3:53PM EDT | 210.00 | 3.40 | 0.50 | 5.10 | 0.00 | - | 3 | 233 | 28.10% |
| EVR240621C00220000 | 2024-05-15 12:58PM EDT | 220.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 8 | 9 | 27.00% |
| EVR240621C00240000 | 2024-03-26 9:39AM EDT | 240.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 35.69% |
| EVR240621C00250000 | 2024-03-22 9:30AM EDT | 250.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 42.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EVR240621P00115000 | 2023-11-21 11:14AM EDT | 115.00 | 2.90 | 0.95 | 4.80 | 0.00 | - | 10 | 10 | 151.22% |
| EVR240621P00120000 | 2024-02-15 12:44PM EDT | 120.00 | 1.95 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 108.55% |
| EVR240621P00125000 | 2023-10-20 12:13PM EDT | 125.00 | 10.90 | 4.60 | 6.50 | 0.00 | - | 1 | 1 | 162.33% |
| EVR240621P00130000 | 2024-01-30 10:43AM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 25.00% |
| EVR240621P00140000 | 2024-04-03 9:30AM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| EVR240621P00150000 | 2024-05-10 9:30AM EDT | 150.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 88.99% |
| EVR240621P00155000 | 2024-03-01 12:41PM EDT | 155.00 | 1.54 | 0.15 | 1.80 | 0.00 | - | 2 | 2 | 65.09% |
| EVR240621P00160000 | 2024-04-02 9:30AM EDT | 160.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| EVR240621P00165000 | 2024-05-17 10:40AM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 194 | 185 | 68.26% |
| EVR240621P00170000 | 2024-05-06 2:04PM EDT | 170.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 61.56% |
| EVR240621P00175000 | 2024-05-16 9:40AM EDT | 175.00 | 0.25 | 0.00 | 4.80 | -0.27 | -34.18% | 3 | 19 | 54.93% |
| EVR240621P00180000 | 2024-05-16 9:40AM EDT | 180.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 63.64% |
| EVR240621P00185000 | 2024-05-07 9:30AM EDT | 185.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 5 | 18 | 55.97% |
| EVR240621P00190000 | 2024-05-16 10:35AM EDT | 190.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 48.22% |
| EVR240621P00195000 | 2024-05-22 9:30AM EDT | 195.00 | 1.80 | 0.05 | 3.10 | -0.50 | -21.74% | 1 | 22 | 31.81% |
| EVR240621P00200000 | 2024-05-20 3:44PM EDT | 200.00 | 3.70 | 0.55 | 3.90 | 0.00 | - | 14 | 14 | 27.82% |
© 2024 Yahoo. All rights reserved.