Eagle Materials Inc. (EXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP220617C00115000 | 2022-04-29 3:58PM EDT | 115.00 | 12.90 | 15.90 | 16.90 | 0.00 | - | 1 | 1 | 53.78% |
| EXP220617C00120000 | 2022-05-20 1:39PM EDT | 120.00 | 5.49 | 11.80 | 12.50 | 0.00 | - | 3 | 8 | 47.73% |
| EXP220617C00125000 | 2022-05-24 3:20PM EDT | 125.00 | 5.16 | 7.70 | 8.70 | 0.00 | - | 62 | 99 | 44.19% |
| EXP220617C00130000 | 2022-05-24 12:54PM EDT | 130.00 | 2.50 | 4.70 | 5.40 | 0.00 | - | 7 | 53 | 40.20% |
| EXP220617C00135000 | 2022-05-26 3:39PM EDT | 135.00 | 3.00 | 2.70 | 3.40 | +1.00 | +50.00% | 4 | 13 | 40.83% |
| EXP220617C00140000 | 2022-05-25 2:51PM EDT | 140.00 | 1.01 | 1.20 | 1.50 | 0.00 | - | 5 | 17 | 36.16% |
| EXP220617C00145000 | 2022-05-25 2:53PM EDT | 145.00 | 0.51 | 0.40 | 0.95 | 0.00 | - | 2 | 25 | 39.11% |
| EXP220617C00150000 | 2022-04-20 10:42AM EDT | 150.00 | 0.70 | 0.15 | 1.20 | 0.00 | - | - | 10 | 50.61% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP220617P00085000 | 2022-04-26 10:49AM EDT | 85.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | - | 2 | 103.76% |
| EXP220617P00090000 | 2022-04-26 10:49AM EDT | 90.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | - | 2 | 84.52% |
| EXP220617P00095000 | 2022-05-18 10:45AM EDT | 95.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 74.02% |
| EXP220617P00100000 | 2022-05-18 3:58PM EDT | 100.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 74.41% |
| EXP220617P00105000 | 2022-05-25 10:31AM EDT | 105.00 | 0.69 | 0.20 | 0.80 | 0.00 | - | 8 | 36 | 57.57% |
| EXP220617P00110000 | 2022-05-25 10:31AM EDT | 110.00 | 1.12 | 0.30 | 0.95 | 0.00 | - | 8 | 39 | 50.24% |
| EXP220617P00115000 | 2022-05-20 12:58PM EDT | 115.00 | 4.10 | 0.70 | 1.35 | 0.00 | - | 3 | 4 | 50.83% |
| EXP220617P00120000 | 2022-05-25 2:51PM EDT | 120.00 | 2.70 | 1.45 | 2.05 | 0.00 | - | 1 | 6 | 46.41% |
| EXP220617P00125000 | 2022-05-26 10:00AM EDT | 125.00 | 3.00 | 2.55 | 3.20 | -2.50 | -45.45% | 1 | 6 | 42.68% |
| EXP220617P00130000 | 2022-05-20 1:17PM EDT | 130.00 | 12.74 | 4.40 | 5.30 | 0.00 | - | 20 | 16 | 41.90% |
© 2022 Yahoo. All rights reserved.
