Australia markets open in 33 minutes

Eagle Materials Inc. (EXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.32+3.98 (+3.15%)
At close: 04:00PM EDT
130.32 -0.17 (-0.13%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXP220617C001150002022-04-29 3:58PM EDT115.0012.9015.9016.900.00-1153.78%
EXP220617C001200002022-05-20 1:39PM EDT120.005.4911.8012.500.00-3847.73%
EXP220617C001250002022-05-24 3:20PM EDT125.005.167.708.700.00-629944.19%
EXP220617C001300002022-05-24 12:54PM EDT130.002.504.705.400.00-75340.20%
EXP220617C001350002022-05-26 3:39PM EDT135.003.002.703.40+1.00+50.00%41340.83%
EXP220617C001400002022-05-25 2:51PM EDT140.001.011.201.500.00-51736.16%
EXP220617C001450002022-05-25 2:53PM EDT145.000.510.400.950.00-22539.11%
EXP220617C001500002022-04-20 10:42AM EDT150.000.700.151.200.00--1050.61%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXP220617P000850002022-04-26 10:49AM EDT85.000.550.001.150.00--2103.76%
EXP220617P000900002022-04-26 10:49AM EDT90.000.730.000.750.00--284.52%
EXP220617P000950002022-05-18 10:45AM EDT95.000.900.000.750.00-1274.02%
EXP220617P001000002022-05-18 3:58PM EDT100.001.200.001.500.00-11174.41%
EXP220617P001050002022-05-25 10:31AM EDT105.000.690.200.800.00-83657.57%
EXP220617P001100002022-05-25 10:31AM EDT110.001.120.300.950.00-83950.24%
EXP220617P001150002022-05-20 12:58PM EDT115.004.100.701.350.00-3450.83%
EXP220617P001200002022-05-25 2:51PM EDT120.002.701.452.050.00-1646.41%
EXP220617P001250002022-05-26 10:00AM EDT125.003.002.553.20-2.50-45.45%1642.68%
EXP220617P001300002022-05-20 1:17PM EDT130.0012.744.405.300.00-201641.90%