Everest Group, Ltd. (EG)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EG240517C00195000 | 2024-04-29 9:32AM EDT | 195.00 | 171.50 | 186.00 | 190.50 | 0.00 | - | - | 0 | 231.64% |
| EG240517C00340000 | 2024-04-18 3:43PM EDT | 340.00 | 26.57 | 41.60 | 45.50 | 0.00 | - | - | 1 | 57.91% |
| EG240517C00350000 | 2024-04-18 3:43PM EDT | 350.00 | 19.35 | 31.60 | 35.50 | 0.00 | - | - | 2 | 68.60% |
| EG240517C00360000 | 2024-05-03 11:06AM EDT | 360.00 | 9.30 | 21.40 | 25.50 | 0.00 | - | 1 | 7 | 53.61% |
| EG240517C00370000 | 2024-05-03 11:10AM EDT | 370.00 | 15.30 | 11.60 | 16.00 | +11.00 | +255.81% | 10 | 62 | 41.09% |
| EG240517C00380000 | 2024-05-02 2:20PM EDT | 380.00 | 5.54 | 4.80 | 6.50 | +1.54 | +38.50% | 7 | 78 | 25.09% |
| EG240517C00390000 | 2024-05-06 10:14AM EDT | 390.00 | 1.70 | 0.55 | 1.40 | +1.00 | +142.86% | 1 | 59 | 20.11% |
| EG240517C00400000 | 2024-05-01 10:24AM EDT | 400.00 | 0.67 | 0.00 | 0.20 | -0.17 | -20.24% | 2 | 45 | 20.36% |
| EG240517C00410000 | 2024-05-01 11:47AM EDT | 410.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 24 | 173 | 52.42% |
| EG240517C00420000 | 2024-04-29 2:25PM EDT | 420.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | 9 | 16 | 52.81% |
| EG240517C00430000 | 2024-04-03 1:32PM EDT | 430.00 | 2.71 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 62.50% |
| EG240517C00440000 | 2024-05-01 1:08PM EDT | 440.00 | 0.64 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 70.53% |
| EG240517C00460000 | 2024-05-01 1:08PM EDT | 460.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 88.67% |
| EG240517C00540000 | 2024-04-08 10:29AM EDT | 540.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 99 | 100 | 91.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EG240517P00195000 | 2024-04-08 1:19PM EDT | 195.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | - | 2 | 277.73% |
| EG240517P00290000 | 2024-04-18 12:09PM EDT | 290.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | - | 3 | 129.49% |
| EG240517P00300000 | 2024-04-29 10:56AM EDT | 300.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 116.31% |
| EG240517P00310000 | 2024-04-29 1:27PM EDT | 310.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 97.95% |
| EG240517P00320000 | 2024-05-01 2:52PM EDT | 320.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 19 | 369 | 90.67% |
| EG240517P00330000 | 2024-05-02 1:05PM EDT | 330.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 5 | 9 | 78.08% |
| EG240517P00340000 | 2024-04-30 2:31PM EDT | 340.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 13 | 317 | 66.26% |
| EG240517P00350000 | 2024-05-06 9:47AM EDT | 350.00 | 0.80 | 0.00 | 2.05 | -0.60 | -42.86% | 1 | 6 | 52.32% |
| EG240517P00360000 | 2024-05-03 10:43AM EDT | 360.00 | 0.50 | 0.10 | 2.00 | -3.60 | -87.80% | 3 | 290 | 48.94% |
| EG240517P00370000 | 2024-05-02 2:58PM EDT | 370.00 | 1.02 | 0.25 | 0.60 | -4.78 | -82.41% | 1 | 45 | 22.28% |
| EG240517P00380000 | 2024-05-02 2:09PM EDT | 380.00 | 3.65 | 1.95 | 4.10 | -7.15 | -66.20% | 1 | 9 | 27.88% |
| EG240517P00390000 | 2024-04-29 9:32AM EDT | 390.00 | 6.70 | 6.90 | 8.90 | -22.05 | -76.70% | 3 | 6 | 22.83% |
© 2024 Yahoo. All rights reserved.