Eagle Materials Inc. (EXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240517C00220000 | 2024-04-19 12:41PM EDT | 220.00 | 22.26 | 40.10 | 42.90 | 0.00 | - | 2 | 2 | 51.90% |
| EXP240517C00230000 | 2024-04-19 3:32PM EDT | 230.00 | 13.50 | 29.80 | 33.00 | 0.00 | - | 1 | 1 | 60.55% |
| EXP240517C00240000 | 2024-04-25 9:58AM EDT | 240.00 | 11.80 | 20.70 | 22.90 | 0.00 | - | 2 | 3 | 44.87% |
| EXP240517C00250000 | 2024-05-03 9:46AM EDT | 250.00 | 15.50 | 12.30 | 14.00 | +3.90 | +33.62% | 2 | 18 | 36.89% |
| EXP240517C00260000 | 2024-05-03 3:50PM EDT | 260.00 | 6.44 | 6.00 | 6.70 | +2.24 | +53.33% | 6 | 100 | 31.21% |
| EXP240517C00270000 | 2024-05-03 10:53AM EDT | 270.00 | 2.90 | 1.95 | 2.65 | +1.68 | +137.70% | 4 | 58 | 30.45% |
| EXP240517C00280000 | 2024-05-03 2:18PM EDT | 280.00 | 1.05 | 0.45 | 0.85 | +0.58 | +123.40% | 1 | 38 | 30.49% |
| EXP240517C00290000 | 2024-04-18 11:37AM EDT | 290.00 | 0.59 | 0.15 | 0.80 | 0.00 | - | 5 | 7 | 40.26% |
| EXP240517C00300000 | 2024-04-09 3:46PM EDT | 300.00 | 0.85 | 0.10 | 1.55 | 0.00 | - | 9 | 10 | 58.62% |
| EXP240517C00310000 | 2024-04-04 11:09AM EDT | 310.00 | 1.27 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 57.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240517P00210000 | 2024-04-12 10:43AM EDT | 210.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 78.34% |
| EXP240517P00220000 | 2024-04-12 10:50AM EDT | 220.00 | 1.37 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 58.28% |
| EXP240517P00230000 | 2024-05-01 3:32PM EDT | 230.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 2 | 156 | 56.57% |
| EXP240517P00240000 | 2024-05-03 11:06AM EDT | 240.00 | 0.50 | 0.50 | 2.75 | -1.22 | -70.93% | 20 | 173 | 52.73% |
| EXP240517P00250000 | 2024-05-03 3:25PM EDT | 250.00 | 1.60 | 1.60 | 2.10 | -4.60 | -74.19% | 7 | 53 | 31.81% |
| EXP240517P00260000 | 2024-04-29 12:09PM EDT | 260.00 | 6.84 | 4.00 | 5.20 | 0.00 | - | 1 | 11 | 29.28% |
| EXP240517P00270000 | 2024-04-12 10:52AM EDT | 270.00 | 20.26 | 9.70 | 11.60 | 0.00 | - | 1 | 52 | 30.87% |
© 2024 Yahoo. All rights reserved.