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 | 32.90 | 35.40 | 0.00 | - | 2 | 2 | 55.30% |
| EXP240517C00230000 | 2024-04-19 3:32PM EDT | 230.00 | 13.50 | 24.00 | 25.80 | 0.00 | - | 1 | 1 | 54.64% |
| EXP240517C00240000 | 2024-04-25 9:58AM EDT | 240.00 | 11.80 | 14.40 | 16.60 | 0.00 | - | 2 | 3 | 43.38% |
| EXP240517C00250000 | 2024-04-29 2:30PM EDT | 250.00 | 11.60 | 7.20 | 8.60 | 0.00 | - | 1 | 18 | 34.42% |
| EXP240517C00260000 | 2024-05-01 1:33PM EDT | 260.00 | 2.55 | 3.50 | 3.90 | -0.95 | -27.14% | 2 | 42 | 32.64% |
| EXP240517C00270000 | 2024-05-01 3:41PM EDT | 270.00 | 1.50 | 1.15 | 1.60 | +0.20 | +15.38% | 2 | 58 | 32.94% |
| EXP240517C00280000 | 2024-05-01 2:40PM EDT | 280.00 | 0.47 | 0.40 | 0.65 | +0.27 | +135.00% | 1 | 38 | 34.30% |
| EXP240517C00290000 | 2024-04-18 11:37AM EDT | 290.00 | 0.59 | 0.10 | 1.55 | 0.00 | - | 5 | 7 | 53.13% |
| EXP240517C00300000 | 2024-04-09 3:46PM EDT | 300.00 | 0.85 | 0.10 | 1.45 | 0.00 | - | 9 | 10 | 52.66% |
| EXP240517C00310000 | 2024-04-04 11:09AM EDT | 310.00 | 1.27 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 58.59% |
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 | 0.05 | 1.55 | 0.00 | - | 10 | 10 | 58.33% |
| EXP240517P00220000 | 2024-04-12 10:50AM EDT | 220.00 | 1.37 | 0.15 | 1.70 | 0.00 | - | 1 | 1 | 56.82% |
| EXP240517P00230000 | 2024-05-01 3:32PM EDT | 230.00 | 0.80 | 0.75 | 0.95 | +0.07 | +9.59% | 2 | 155 | 36.21% |
| EXP240517P00240000 | 2024-04-26 3:43PM EDT | 240.00 | 1.72 | 1.65 | 2.05 | 0.00 | - | 156 | 173 | 31.59% |
| EXP240517P00250000 | 2024-05-01 11:40AM EDT | 250.00 | 6.20 | 4.00 | 4.40 | +1.70 | +37.78% | 6 | 50 | 26.71% |
| EXP240517P00260000 | 2024-04-29 12:09PM EDT | 260.00 | 6.84 | 8.90 | 10.60 | 0.00 | - | 1 | 11 | 29.03% |
| EXP240517P00270000 | 2024-04-12 10:52AM EDT | 270.00 | 20.26 | 16.60 | 18.70 | 0.00 | - | 1 | 52 | 30.68% |
© 2024 Yahoo. All rights reserved.