Envestnet, Inc. (ENV)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENV240517C00030000 | 2023-12-14 4:41PM EDT | 30.00 | 20.00 | 18.90 | 23.40 | 0.00 | - | 10 | 0 | 0.00% |
| ENV240517C00035000 | 2024-04-16 2:28PM EDT | 35.00 | 30.00 | 25.50 | 30.40 | 0.00 | - | 4 | 4 | 135.16% |
| ENV240517C00040000 | 2023-12-27 11:34AM EDT | 40.00 | 11.90 | 13.90 | 14.40 | 0.00 | - | 2 | 15 | 0.00% |
| ENV240517C00045000 | 2024-04-17 10:06AM EDT | 45.00 | 17.70 | 17.60 | 18.90 | 0.00 | - | 6 | 213 | 104.20% |
| ENV240517C00050000 | 2024-04-24 11:40AM EDT | 50.00 | 13.50 | 12.60 | 14.30 | 0.00 | - | 1 | 89 | 85.74% |
| ENV240517C00055000 | 2024-04-17 9:57AM EDT | 55.00 | 8.20 | 7.00 | 10.30 | 0.00 | - | 85 | 178 | 64.31% |
| ENV240517C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 4.15 | 4.20 | 6.50 | 0.00 | - | 1 | 455 | 67.94% |
| ENV240517C00065000 | 2024-04-29 12:14PM EDT | 65.00 | 1.76 | 1.70 | 2.45 | -0.38 | -17.76% | 1 | 337 | 52.54% |
| ENV240517C00070000 | 2024-04-25 10:40AM EDT | 70.00 | 0.80 | 0.60 | 4.60 | 0.00 | - | 3 | 225 | 90.67% |
| ENV240517C00075000 | 2024-04-26 12:19PM EDT | 75.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 40 | 60 | 103.32% |
| ENV240517C00080000 | 2024-03-11 2:44PM EDT | 80.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 129.18% |
| ENV240517C00085000 | 2024-04-16 2:28PM EDT | 85.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 146.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENV240517P00022500 | 2023-11-14 4:24PM EDT | 22.50 | 3.04 | 0.00 | 3.20 | 0.00 | - | - | 2 | 368.46% |
| ENV240517P00025000 | 2024-03-04 11:25AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 189.45% |
| ENV240517P00030000 | 2023-11-22 12:41PM EDT | 30.00 | 1.45 | 0.00 | 4.20 | 0.00 | - | 18 | 18 | 302.64% |
| ENV240517P00040000 | 2024-04-17 10:02AM EDT | 40.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 25 | 114.65% |
| ENV240517P00045000 | 2024-04-09 12:12PM EDT | 45.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 2 | 20 | 105.08% |
| ENV240517P00050000 | 2024-04-16 3:52PM EDT | 50.00 | 0.20 | 0.00 | 0.95 | -0.55 | -73.33% | 10 | 22 | 78.13% |
| ENV240517P00055000 | 2024-04-19 12:37PM EDT | 55.00 | 0.80 | 0.30 | 4.10 | 0.00 | - | 50 | 178 | 97.17% |
| ENV240517P00060000 | 2024-04-16 2:34PM EDT | 60.00 | 1.95 | 1.40 | 2.10 | 0.00 | - | 10 | 10 | 52.59% |
| ENV240517P00065000 | 2024-04-25 12:50PM EDT | 65.00 | 3.85 | 3.70 | 5.70 | 0.00 | - | 10 | 20 | 59.96% |
© 2024 Yahoo. All rights reserved.