Enterprise Products Partners L.P. (EPD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240517C00015000 | 2024-05-06 2:59PM EDT | 15.00 | 13.35 | 12.40 | 15.75 | 0.00 | - | 24 | 35 | 343.36% |
| EPD240517C00025000 | 2024-05-10 11:30AM EDT | 25.00 | 3.85 | 3.40 | 4.25 | +0.25 | +6.94% | 8 | 5 | 59.38% |
| EPD240517C00026000 | 2024-04-17 9:53AM EDT | 26.00 | 2.53 | 2.10 | 3.15 | 0.00 | - | 1 | 0 | 92.58% |
| EPD240517C00027000 | 2024-05-10 3:33PM EDT | 27.00 | 1.91 | 1.32 | 2.05 | +1.49 | +354.76% | 10 | 11 | 60.94% |
| EPD240517C00027500 | 2024-05-09 9:55AM EDT | 27.50 | 1.06 | 1.00 | 2.30 | 0.00 | - | 110 | 74 | 58.79% |
| EPD240517C00028000 | 2024-05-10 3:53PM EDT | 28.00 | 0.89 | 0.52 | 1.96 | +0.16 | +21.92% | 31 | 275 | 53.32% |
| EPD240517C00028500 | 2024-05-10 3:59PM EDT | 28.50 | 0.39 | 0.36 | 0.41 | +0.06 | +18.18% | 149 | 893 | 15.63% |
| EPD240517C00029000 | 2024-05-10 3:56PM EDT | 29.00 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 325 | 5,175 | 13.87% |
| EPD240517C00029500 | 2024-05-10 12:42PM EDT | 29.50 | 0.03 | 0.02 | 0.04 | -0.39 | -92.86% | 8 | 145 | 16.60% |
| EPD240517C00030000 | 2024-05-10 12:50PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 4,372 | 22.66% |
| EPD240517C00030500 | 2024-05-06 3:25PM EDT | 30.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 2 | 32.81% |
| EPD240517C00031000 | 2024-05-10 2:15PM EDT | 31.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 130 | 12,059 | 39.45% |
| EPD240517C00032000 | 2024-05-10 11:06AM EDT | 32.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 305 | 46.88% |
| EPD240517C00033000 | 2024-04-12 9:41AM EDT | 33.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 130 | 78.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240517P00024000 | 2024-05-03 10:11AM EDT | 24.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 10 | 10 | 138.67% |
| EPD240517P00025000 | 2024-04-30 11:06AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 51.56% |
| EPD240517P00026000 | 2024-05-09 9:34AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 133 | 43.75% |
| EPD240517P00026500 | 2024-05-10 3:24PM EDT | 26.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 5 | 39.84% |
| EPD240517P00027000 | 2024-05-09 9:53AM EDT | 27.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 1,074 | 32.42% |
| EPD240517P00027500 | 2024-05-09 2:34PM EDT | 27.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 94 | 221 | 26.95% |
| EPD240517P00028000 | 2024-05-10 2:28PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 83 | 678 | 17.19% |
| EPD240517P00028500 | 2024-05-10 1:43PM EDT | 28.50 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 14 | 228 | 12.50% |
| EPD240517P00029000 | 2024-05-10 3:59PM EDT | 29.00 | 0.28 | 0.26 | 0.48 | -0.12 | -30.00% | 304 | 745 | 25.20% |
| EPD240517P00029500 | 2024-05-08 11:34AM EDT | 29.50 | 1.06 | 0.46 | 0.77 | 0.00 | - | 3 | 3 | 19.92% |
| EPD240517P00030000 | 2024-05-06 12:48PM EDT | 30.00 | 1.85 | 0.84 | 2.57 | 0.00 | - | 3 | 76 | 66.02% |
| EPD240517P00031000 | 2024-05-06 1:03PM EDT | 31.00 | 2.83 | 1.19 | 2.72 | 0.00 | - | - | 0 | 87.89% |
| EPD240517P00031500 | 2024-05-08 2:35PM EDT | 31.50 | 3.10 | 2.55 | 2.80 | 0.00 | - | - | 12 | 54.69% |
| EPD240517P00032500 | 2024-05-09 12:55PM EDT | 32.50 | 3.85 | 3.40 | 5.45 | 0.00 | - | 4 | 4 | 132.42% |
© 2024 Yahoo. All rights reserved.