Eagle Materials Inc. (EXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240517C00220000 | 2024-04-19 12:41PM EDT | 220.00 | 22.26 | 30.90 | 34.00 | 0.00 | - | 2 | 2 | 53.44% |
| EXP240517C00230000 | 2024-04-19 3:32PM EDT | 230.00 | 13.50 | 21.20 | 23.10 | 0.00 | - | 1 | 1 | 44.97% |
| EXP240517C00240000 | 2024-04-25 9:58AM EDT | 240.00 | 11.80 | 11.90 | 14.30 | 0.00 | - | 2 | 3 | 36.95% |
| EXP240517C00250000 | 2024-04-29 2:30PM EDT | 250.00 | 11.60 | 6.00 | 7.50 | 0.00 | - | 1 | 18 | 33.13% |
| EXP240517C00260000 | 2024-04-30 1:47PM EDT | 260.00 | 3.50 | 2.85 | 3.30 | -2.60 | -42.62% | 17 | 25 | 31.78% |
| EXP240517C00270000 | 2024-04-30 2:36PM EDT | 270.00 | 1.30 | 0.15 | 1.35 | -1.23 | -48.62% | 1 | 58 | 32.40% |
| EXP240517C00280000 | 2024-04-22 9:30AM EDT | 280.00 | 0.20 | 0.30 | 0.70 | 0.00 | - | 1 | 38 | 35.77% |
| EXP240517C00290000 | 2024-04-18 11:37AM EDT | 290.00 | 0.59 | 0.10 | 0.75 | 0.00 | - | 5 | 7 | 44.75% |
| EXP240517C00300000 | 2024-04-09 3:46PM EDT | 300.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 9 | 10 | 52.52% |
| EXP240517C00310000 | 2024-04-04 11:09AM EDT | 310.00 | 1.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240517P00210000 | 2024-04-12 10:43AM EDT | 210.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 54.05% |
| EXP240517P00220000 | 2024-04-12 10:50AM EDT | 220.00 | 1.37 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 42.53% |
| EXP240517P00230000 | 2024-04-26 3:43PM EDT | 230.00 | 0.73 | 0.80 | 1.15 | 0.00 | - | 150 | 155 | 35.03% |
| EXP240517P00240000 | 2024-04-26 3:43PM EDT | 240.00 | 1.72 | 2.15 | 2.75 | 0.00 | - | 156 | 173 | 32.23% |
| EXP240517P00250000 | 2024-04-30 11:43AM EDT | 250.00 | 4.50 | 5.40 | 6.50 | +1.46 | +48.03% | 2 | 52 | 31.79% |
| EXP240517P00260000 | 2024-04-29 12:09PM EDT | 260.00 | 6.84 | 11.00 | 13.10 | 0.00 | - | 1 | 11 | 34.42% |
| EXP240517P00270000 | 2024-04-12 10:52AM EDT | 270.00 | 20.26 | 18.00 | 21.20 | 0.00 | - | 1 | 52 | 36.52% |
© 2024 Yahoo. All rights reserved.