Endeavor Group Holdings, Inc. (EDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240419C00020000 | 2024-02-28 11:09AM EDT | 20.00 | 4.50 | 5.00 | 7.90 | 0.00 | - | - | 10 | 229.69% |
| EDR240419C00021000 | 2024-02-23 3:00PM EDT | 21.00 | 3.80 | 4.10 | 5.70 | 0.00 | - | 300 | 300 | 280.08% |
| EDR240419C00022000 | 2024-04-11 10:39AM EDT | 22.00 | 4.40 | 4.20 | 6.30 | 0.00 | - | 1 | 11 | 349.22% |
| EDR240419C00023000 | 2024-04-18 9:38AM EDT | 23.00 | 3.30 | 3.30 | 3.50 | -0.12 | -3.51% | 10 | 471 | 107.81% |
| EDR240419C00024000 | 2024-04-17 2:37PM EDT | 24.00 | 2.30 | 2.35 | 2.45 | -0.02 | -0.86% | 10 | 2,120 | 79.69% |
| EDR240419C00025000 | 2024-04-18 9:54AM EDT | 25.00 | 1.35 | 1.35 | 1.45 | +0.18 | +15.38% | 408 | 15,386 | 50.78% |
| EDR240419C00026000 | 2024-04-17 2:45PM EDT | 26.00 | 0.53 | 0.20 | 0.40 | 0.00 | - | 2 | 11,884 | 19.92% |
| EDR240419C00027000 | 2024-04-17 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15,121 | 31.64% |
| EDR240419C00028000 | 2024-04-08 11:38AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,802 | 51.56% |
| EDR240419C00029000 | 2024-04-03 3:24PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 73.44% |
| EDR240419C00030000 | 2024-04-02 12:51PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 111 | 94.53% |
| EDR240419C00032000 | 2024-03-14 3:58PM EDT | 32.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 131.25% |
| EDR240419C00035000 | 2024-01-30 3:19PM EDT | 35.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 312.89% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240419P00017000 | 2024-02-27 11:16AM EDT | 17.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 475.00% |
| EDR240419P00018000 | 2024-02-28 3:21PM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 426.56% |
| EDR240419P00019000 | 2024-03-19 10:02AM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 913 | 214.06% |
| EDR240419P00020000 | 2024-03-19 10:59AM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 25 | 9,160 | 184.38% |
| EDR240419P00021000 | 2024-04-04 3:59PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12,717 | 156.25% |
| EDR240419P00022000 | 2024-04-08 9:34AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8,898 | 128.13% |
| EDR240419P00023000 | 2024-04-04 10:17AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 24,038 | 101.56% |
| EDR240419P00024000 | 2024-04-08 2:36PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,369 | 75.00% |
| EDR240419P00025000 | 2024-04-04 10:14AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 66 | 12,206 | 55.86% |
| EDR240419P00026000 | 2024-04-08 11:35AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,389 | 22.66% |
| EDR240419P00027000 | 2024-04-17 2:33PM EDT | 27.00 | 2.75 | 0.30 | 2.75 | 0.00 | - | 30 | 33 | 150.00% |
| EDR240419P00028000 | 2024-04-17 2:33PM EDT | 28.00 | 3.75 | 1.30 | 3.70 | 0.00 | - | 30 | 15 | 192.97% |
| EDR240419P00029000 | 2024-01-24 4:39PM EDT | 29.00 | 4.20 | 4.20 | 5.90 | 0.00 | - | - | 20 | 440.04% |
| EDR240419P00030000 | 2024-01-03 12:06PM EDT | 30.00 | 6.90 | 3.70 | 7.10 | 0.00 | - | 1 | 0 | 394.34% |
| EDR240419P00035000 | 2023-12-18 1:37PM EDT | 35.00 | 11.90 | 10.30 | 13.40 | 0.00 | - | 1 | 0 | 749.61% |
© 2024 Yahoo. All rights reserved.