Eagle Materials Inc. (EXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP241115C00090000 | 2024-01-30 10:57AM EDT | 90.00 | 140.00 | 164.70 | 168.70 | 0.00 | - | 1 | 0 | 101.43% |
| EXP241115C00140000 | 2023-10-31 12:37PM EDT | 140.00 | 31.40 | 50.80 | 53.40 | 0.00 | - | 2 | 3 | 0.00% |
| EXP241115C00145000 | 2024-02-06 3:03PM EDT | 145.00 | 98.00 | 118.30 | 121.90 | 0.00 | - | 25 | 19 | 86.45% |
| EXP241115C00150000 | 2024-01-09 12:27PM EDT | 150.00 | 60.10 | 98.00 | 102.50 | 0.00 | - | - | 5 | 0.00% |
| EXP241115C00155000 | 2023-09-21 1:52PM EDT | 155.00 | 31.80 | 23.70 | 24.80 | 0.00 | - | - | 5 | 0.00% |
| EXP241115C00165000 | 2023-10-31 2:40PM EDT | 165.00 | 17.80 | 31.90 | 34.20 | 0.00 | - | 1 | 11 | 0.00% |
| EXP241115C00170000 | 2024-02-06 12:38PM EDT | 170.00 | 74.40 | 94.70 | 99.40 | 0.00 | - | 4 | 8 | 72.54% |
| EXP241115C00175000 | 2023-09-21 12:37PM EDT | 175.00 | 20.30 | 14.60 | 15.60 | 0.00 | - | - | 5 | 0.00% |
| EXP241115C00180000 | 2024-02-26 4:05PM EDT | 180.00 | 81.80 | 94.80 | 98.30 | 0.00 | - | 1 | 2 | 84.66% |
| EXP241115C00185000 | 2023-07-31 12:08PM EDT | 185.00 | 24.70 | 27.50 | 30.10 | 0.00 | - | - | 1 | 0.00% |
| EXP241115C00190000 | 2023-12-07 4:45PM EDT | 190.00 | 22.42 | 29.00 | 31.40 | 0.00 | - | 1 | 2 | 0.00% |
| EXP241115C00195000 | 2023-12-08 11:40AM EDT | 195.00 | 21.04 | 26.10 | 27.20 | 0.00 | - | 2 | 6 | 0.00% |
| EXP241115C00200000 | 2024-03-05 2:56PM EDT | 200.00 | 67.80 | 69.30 | 72.20 | 0.00 | - | 4 | 14 | 59.26% |
| EXP241115C00210000 | 2024-01-25 3:50PM EDT | 210.00 | 24.30 | 53.10 | 55.90 | 0.00 | - | 1 | 2 | 44.29% |
| EXP241115C00220000 | 2024-02-08 1:18PM EDT | 220.00 | 41.02 | 51.90 | 55.00 | 0.00 | - | 4 | 4 | 50.40% |
| EXP241115C00240000 | 2024-02-16 4:53PM EDT | 240.00 | 33.32 | 31.80 | 34.60 | 0.00 | - | 2 | 5 | 38.61% |
| EXP241115C00250000 | 2024-04-03 10:39AM EDT | 250.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP241115C00260000 | 2024-04-02 11:13AM EDT | 260.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.78% |
| EXP241115C00270000 | 2024-04-22 3:29PM EDT | 270.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| EXP241115C00280000 | 2024-04-18 11:42AM EDT | 280.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EXP241115C00290000 | 2024-04-02 10:40AM EDT | 290.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| EXP241115C00300000 | 2024-03-14 1:56PM EDT | 300.00 | 9.80 | 9.40 | 10.50 | 0.00 | - | 1 | 2 | 34.74% |
| EXP241115C00310000 | 2024-04-15 2:21PM EDT | 310.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXP241115C00320000 | 2024-04-04 3:33PM EDT | 320.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| EXP241115C00390000 | 2024-04-10 9:35AM EDT | 390.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP241115P00085000 | 2023-12-18 10:44AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 67.97% |
| EXP241115P00095000 | 2023-10-30 10:08AM EDT | 95.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| EXP241115P00100000 | 2023-07-27 12:01PM EDT | 100.00 | 1.00 | 0.60 | 3.80 | 0.00 | - | - | 1 | 79.64% |
| EXP241115P00105000 | 2023-10-26 9:59AM EDT | 105.00 | 4.30 | 0.45 | 2.80 | 0.00 | - | 4 | 0 | 71.24% |
| EXP241115P00115000 | 2023-09-27 9:54AM EDT | 115.00 | 4.30 | 5.60 | 6.80 | 0.00 | - | 1 | 3 | 89.69% |
| EXP241115P00120000 | 2023-11-01 12:10PM EDT | 120.00 | 5.10 | 1.55 | 4.10 | 0.00 | - | 1 | 5 | 69.47% |
| EXP241115P00125000 | 2024-01-05 10:30AM EDT | 125.00 | 1.60 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 57.21% |
| EXP241115P00130000 | 2024-02-12 12:27PM EDT | 130.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 25 | 54 | 52.83% |
| EXP241115P00135000 | 2024-04-01 9:32AM EDT | 135.00 | 0.43 | 0.00 | 2.55 | 0.00 | - | 5 | 97 | 50.40% |
| EXP241115P00140000 | 2024-02-12 12:27PM EDT | 140.00 | 0.90 | 0.20 | 2.70 | 0.00 | - | 157 | 350 | 56.43% |
| EXP241115P00145000 | 2024-02-12 12:27PM EDT | 145.00 | 1.15 | 0.00 | 2.85 | 0.00 | - | 25 | 60 | 54.35% |
| EXP241115P00150000 | 2024-02-08 11:15AM EDT | 150.00 | 1.20 | 0.50 | 1.25 | 0.00 | - | 25 | 27 | 42.84% |
| EXP241115P00155000 | 2024-01-30 4:42PM EDT | 155.00 | 1.90 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 50.83% |
| EXP241115P00160000 | 2023-09-01 10:08AM EDT | 160.00 | 7.60 | 13.60 | 15.00 | 0.00 | - | 1 | 2 | 79.51% |
| EXP241115P00165000 | 2024-02-06 12:15PM EDT | 165.00 | 3.00 | 0.00 | 3.50 | 0.00 | - | 5 | 9 | 46.32% |
| EXP241115P00170000 | 2024-02-02 10:51AM EDT | 170.00 | 2.95 | 0.40 | 4.10 | 0.00 | - | 5 | 2 | 45.81% |
| EXP241115P00175000 | 2024-02-22 12:55PM EDT | 175.00 | 2.85 | 0.00 | 3.80 | 0.00 | - | 1 | 31 | 42.26% |
| EXP241115P00180000 | 2023-10-12 10:30AM EDT | 180.00 | 22.50 | 21.00 | 22.80 | 0.00 | - | - | 7 | 80.67% |
| EXP241115P00185000 | 2024-01-25 3:11PM EDT | 185.00 | 7.20 | 3.40 | 4.00 | 0.00 | - | 2 | 2 | 37.94% |
| EXP241115P00190000 | 2024-03-08 10:30AM EDT | 190.00 | 2.95 | 1.65 | 2.85 | 0.00 | - | 1 | 84 | 32.06% |
| EXP241115P00195000 | 2024-02-23 4:09PM EDT | 195.00 | 5.00 | 1.40 | 3.70 | 0.00 | - | 1 | 56 | 32.32% |
| EXP241115P00200000 | 2024-04-23 9:59AM EDT | 200.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| EXP241115P00210000 | 2023-12-08 3:56PM EDT | 210.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EXP241115P00220000 | 2024-04-18 10:17AM EDT | 220.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EXP241115P00230000 | 2024-03-18 1:14PM EDT | 230.00 | 11.93 | 11.10 | 14.60 | 0.00 | - | 52 | 68 | 34.31% |
| EXP241115P00240000 | 2024-03-08 10:39AM EDT | 240.00 | 13.00 | 10.60 | 11.70 | 0.00 | - | 2 | 2 | 23.91% |
| EXP241115P00250000 | 2024-04-22 3:28PM EDT | 250.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| EXP241115P00260000 | 2024-04-22 3:05PM EDT | 260.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXP241115P00270000 | 2024-04-15 10:14AM EDT | 270.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| EXP241115P00280000 | 2024-04-08 11:31AM EDT | 280.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.