Eagle Materials Inc. (EXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP230421C00090000 | 2022-08-26 3:41PM EDT | 90.00 | 36.90 | 21.60 | 23.30 | 0.00 | - | 4 | 4 | 0.00% |
| EXP230421C00100000 | 2023-02-13 4:07PM EDT | 100.00 | 45.50 | 30.90 | 33.40 | 0.00 | - | 1 | 2 | 0.00% |
| EXP230421C00105000 | 2022-10-13 12:43PM EDT | 105.00 | 19.80 | 32.50 | 34.60 | 0.00 | - | 11 | 12 | 93.38% |
| EXP230421C00110000 | 2023-01-27 1:01PM EDT | 110.00 | 32.97 | 28.70 | 30.70 | 0.00 | - | 2 | 1 | 92.75% |
| EXP230421C00115000 | 2022-08-26 10:03AM EDT | 115.00 | 21.00 | 7.90 | 9.20 | 0.00 | - | 1 | 1 | 0.00% |
| EXP230421C00120000 | 2023-01-31 2:03PM EDT | 120.00 | 27.50 | 25.00 | 28.50 | 0.00 | - | 1 | 2 | 120.34% |
| EXP230421C00125000 | 2022-12-27 10:41AM EDT | 125.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EXP230421C00130000 | 2023-03-16 11:30AM EDT | 130.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP230421C00135000 | 2023-03-17 3:00PM EDT | 135.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXP230421C00140000 | 2023-03-20 3:31PM EDT | 140.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| EXP230421C00145000 | 2023-03-20 12:18PM EDT | 145.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| EXP230421C00150000 | 2023-03-08 12:32PM EDT | 150.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXP230421C00155000 | 2023-03-03 11:54AM EDT | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EXP230421C00160000 | 2023-01-23 4:09PM EDT | 160.00 | 1.97 | 0.25 | 2.85 | 0.00 | - | 40 | 60 | 51.51% |
| EXP230421C00165000 | 2023-02-06 11:45AM EDT | 165.00 | 1.93 | 0.00 | 1.25 | 0.00 | - | 2 | 5 | 54.15% |
| EXP230421C00170000 | 2023-01-23 12:04PM EDT | 170.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | - | 2 | 58.42% |
| EXP230421C00175000 | 2023-02-06 11:45AM EDT | 175.00 | 0.93 | 0.00 | 2.20 | 0.00 | - | 2 | 1 | 62.94% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP230421P00080000 | 2022-10-27 10:15AM EDT | 80.00 | 1.30 | 0.00 | 2.90 | 0.00 | - | 1 | 0 | 127.64% |
| EXP230421P00090000 | 2022-10-14 2:40PM EDT | 90.00 | 4.04 | 0.60 | 3.90 | 0.00 | - | 1 | 101 | 117.48% |
| EXP230421P00100000 | 2022-11-16 10:35AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| EXP230421P00105000 | 2023-03-13 9:34AM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EXP230421P00110000 | 2022-11-21 11:29AM EDT | 110.00 | 4.30 | 2.10 | 3.00 | 0.00 | - | 1 | 2 | 75.07% |
| EXP230421P00115000 | 2023-03-08 11:22AM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EXP230421P00120000 | 2023-03-10 2:38PM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXP230421P00125000 | 2023-03-20 11:14AM EDT | 125.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXP230421P00130000 | 2023-03-17 3:00PM EDT | 130.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXP230421P00135000 | 2023-03-20 2:21PM EDT | 135.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| EXP230421P00140000 | 2023-03-17 10:56AM EDT | 140.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXP230421P00145000 | 2023-03-17 1:44PM EDT | 145.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXP230421P00150000 | 2023-03-06 2:53PM EDT | 150.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
