Encore Capital Group, Inc. (ECPG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECPG240621C00035000 | 2023-11-14 11:23AM EDT | 35.00 | 11.20 | 13.70 | 17.80 | 0.00 | - | - | 1 | 473.34% |
| ECPG240621C00042500 | 2023-10-25 9:30AM EDT | 42.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ECPG240621C00045000 | 2024-02-20 10:30AM EDT | 45.00 | 10.20 | 3.10 | 8.00 | 0.00 | - | 1 | 4 | 239.65% |
| ECPG240621C00047500 | 2024-05-20 1:01PM EDT | 47.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ECPG240621C00050000 | 2024-04-26 11:17AM EDT | 50.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 179.00% |
| ECPG240621C00052500 | 2024-05-03 10:24AM EDT | 52.50 | 0.55 | 0.00 | 4.80 | 0.00 | - | 10 | 21 | 199.61% |
| ECPG240621C00055000 | 2024-04-25 3:41PM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 106.45% |
| ECPG240621C00057500 | 2024-02-20 10:30AM EDT | 57.50 | 2.90 | 0.10 | 4.90 | 0.00 | - | - | 1 | 239.45% |
| ECPG240621C00060000 | 2024-03-18 1:19PM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 251.17% |
| ECPG240621C00062500 | 2024-03-20 11:32AM EDT | 62.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 11 | 14 | 265.92% |
| ECPG240621C00065000 | 2024-04-26 9:42AM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 19 | 279.74% |
| ECPG240621C00075000 | 2024-03-06 11:58AM EDT | 75.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 327.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECPG240621P00020000 | 2024-03-21 9:57AM EDT | 20.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 481.45% |
| ECPG240621P00022500 | 2024-03-14 11:45AM EDT | 22.50 | 0.20 | 0.15 | 2.20 | 0.00 | - | 3 | 14 | 324.51% |
| ECPG240621P00030000 | 2024-05-22 2:33PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| ECPG240621P00032500 | 2024-05-30 2:59PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 25.00% |
| ECPG240621P00035000 | 2024-05-09 9:35AM EDT | 35.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 190.63% |
| ECPG240621P00037500 | 2024-05-09 9:44AM EDT | 37.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 6 | 47 | 151.12% |
| ECPG240621P00040000 | 2024-05-31 10:11AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 6.25% |
| ECPG240621P00042500 | 2024-05-30 3:07PM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| ECPG240621P00045000 | 2024-06-07 9:46AM EDT | 45.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ECPG240621P00047500 | 2024-05-22 12:59PM EDT | 47.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| ECPG240621P00050000 | 2024-03-13 2:54PM EDT | 50.00 | 4.30 | 5.90 | 10.30 | 0.00 | - | 5 | 6 | 158.69% |
© 2024 Yahoo. All rights reserved.