Australia markets closed

Eagle Materials Inc. (EXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.37+3.45 (+2.62%)
At close: 04:00PM EDT
134.82 -0.55 (-0.41%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXP230421C000900002022-08-26 3:41PM EDT90.0036.9021.6023.300.00-440.00%
EXP230421C001000002023-02-13 4:07PM EDT100.0045.5030.9033.400.00-120.00%
EXP230421C001050002022-10-13 12:43PM EDT105.0019.8032.5034.600.00-111293.38%
EXP230421C001100002023-01-27 1:01PM EDT110.0032.9728.7030.700.00-2192.75%
EXP230421C001150002022-08-26 10:03AM EDT115.0021.007.909.200.00-110.00%
EXP230421C001200002023-01-31 2:03PM EDT120.0027.5025.0028.500.00-12120.34%
EXP230421C001250002022-12-27 10:41AM EDT125.0016.260.000.000.00-230.00%
EXP230421C001300002023-03-16 11:30AM EDT130.008.200.000.000.00-100.00%
EXP230421C001350002023-03-17 3:00PM EDT135.005.020.000.000.00-200.00%
EXP230421C001400002023-03-20 3:31PM EDT140.003.800.000.000.00-1303.13%
EXP230421C001450002023-03-20 12:18PM EDT145.001.660.000.000.00-1106.25%
EXP230421C001500002023-03-08 12:32PM EDT150.003.290.000.000.00-206.25%
EXP230421C001550002023-03-03 11:54AM EDT155.002.150.000.000.00-6012.50%
EXP230421C001600002023-01-23 4:09PM EDT160.001.970.252.850.00-406051.51%
EXP230421C001650002023-02-06 11:45AM EDT165.001.930.001.250.00-2554.15%
EXP230421C001700002023-01-23 12:04PM EDT170.000.700.002.300.00--258.42%
EXP230421C001750002023-02-06 11:45AM EDT175.000.930.002.200.00-2162.94%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXP230421P000800002022-10-27 10:15AM EDT80.001.300.002.900.00-10127.64%
EXP230421P000900002022-10-14 2:40PM EDT90.004.040.603.900.00-1101117.48%
EXP230421P001000002022-11-16 10:35AM EDT100.003.000.000.000.00--525.00%
EXP230421P001050002023-03-13 9:34AM EDT105.000.550.000.000.00-3025.00%
EXP230421P001100002022-11-21 11:29AM EDT110.004.302.103.000.00-1275.07%
EXP230421P001150002023-03-08 11:22AM EDT115.000.750.000.000.00-15012.50%
EXP230421P001200002023-03-10 2:38PM EDT120.001.500.000.000.00-2012.50%
EXP230421P001250002023-03-20 11:14AM EDT125.002.070.000.000.00-106.25%
EXP230421P001300002023-03-17 3:00PM EDT130.004.560.000.000.00-103.13%
EXP230421P001350002023-03-20 2:21PM EDT135.005.100.000.000.00-400.39%
EXP230421P001400002023-03-17 10:56AM EDT140.0010.300.000.000.00-300.00%
EXP230421P001450002023-03-17 1:44PM EDT145.0013.010.000.000.00-200.00%
EXP230421P001500002023-03-06 2:53PM EDT150.008.190.000.000.00-300.00%