Everest Group, Ltd. (EG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EG240719C00190000 | 2024-02-20 4:32PM EDT | 190.00 | 178.88 | 194.20 | 199.00 | 0.00 | - | 1 | 1 | 242.03% |
| EG240719C00195000 | 2024-02-15 3:21PM EDT | 195.00 | 178.88 | 196.20 | 201.00 | 0.00 | - | 1 | 1 | 267.28% |
| EG240719C00200000 | 2024-04-05 2:07PM EDT | 200.00 | 181.23 | 168.20 | 173.00 | 0.00 | - | 2 | 1 | 131.60% |
| EG240719C00210000 | 2024-04-29 9:32AM EDT | 210.00 | 157.00 | 174.10 | 178.20 | 0.00 | - | 1 | 0 | 211.77% |
| EG240719C00220000 | 2024-03-12 10:59AM EDT | 220.00 | 158.90 | 145.00 | 149.70 | 0.00 | - | 1 | 1 | 105.49% |
| EG240719C00260000 | 2023-12-19 3:18PM EDT | 260.00 | 112.31 | 113.30 | 117.00 | 0.00 | - | - | 1 | 107.76% |
| EG240719C00300000 | 2024-02-29 11:35AM EDT | 300.00 | 71.55 | 99.50 | 104.40 | 0.00 | - | 2 | 1 | 155.62% |
| EG240719C00310000 | 2024-05-31 9:51AM EDT | 310.00 | 83.40 | 58.80 | 62.00 | 0.00 | - | 1 | 1 | 54.41% |
| EG240719C00320000 | 2024-02-08 10:46AM EDT | 320.00 | 50.40 | 55.00 | 58.00 | 0.00 | - | - | 1 | 62.58% |
| EG240719C00330000 | 2024-03-11 3:20PM EDT | 330.00 | 58.30 | 48.00 | 50.40 | 0.00 | - | 1 | 3 | 61.98% |
| EG240719C00340000 | 2024-02-08 10:46AM EDT | 340.00 | 35.90 | 39.70 | 42.40 | 0.00 | - | - | 1 | 57.86% |
| EG240719C00350000 | 2024-06-13 1:16PM EDT | 350.00 | 27.70 | 21.70 | 25.10 | 0.00 | - | 1 | 4 | 33.62% |
| EG240719C00360000 | 2024-05-31 9:51AM EDT | 360.00 | 35.90 | 15.00 | 16.80 | 0.00 | - | 1 | 21 | 28.59% |
| EG240719C00370000 | 2024-06-14 3:36PM EDT | 370.00 | 10.00 | 8.30 | 10.60 | -1.90 | -15.97% | 13 | 23 | 26.24% |
| EG240719C00380000 | 2024-06-14 3:36PM EDT | 380.00 | 5.60 | 4.10 | 6.30 | -0.95 | -14.50% | 12 | 21 | 25.19% |
| EG240719C00390000 | 2024-06-13 9:58AM EDT | 390.00 | 3.55 | 1.50 | 3.80 | 0.00 | - | 1 | 36 | 25.53% |
| EG240719C00400000 | 2024-06-14 12:50PM EDT | 400.00 | 1.55 | 0.80 | 1.90 | -2.05 | -56.94% | 1 | 64 | 24.71% |
| EG240719C00410000 | 2024-06-13 12:09PM EDT | 410.00 | 1.01 | 0.55 | 1.10 | 0.00 | - | 1 | 28 | 25.51% |
| EG240719C00420000 | 2024-05-30 11:05AM EDT | 420.00 | 2.11 | 0.00 | 2.55 | 0.00 | - | 53 | 79 | 36.85% |
| EG240719C00430000 | 2024-05-16 3:29PM EDT | 430.00 | 1.45 | 0.00 | 2.45 | 0.00 | - | 2 | 4 | 40.80% |
| EG240719C00440000 | 2024-05-21 3:18PM EDT | 440.00 | 1.09 | 0.00 | 2.35 | 0.00 | - | 5 | 16 | 44.47% |
| EG240719C00450000 | 2024-04-22 10:55AM EDT | 450.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EG240719C00460000 | 2024-04-02 9:30AM EDT | 460.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| EG240719C00470000 | 2024-03-01 10:30AM EDT | 470.00 | 1.55 | 2.20 | 3.10 | 0.00 | - | 1 | 5 | 57.43% |
| EG240719C00480000 | 2023-12-14 2:12PM EDT | 480.00 | 2.63 | 0.65 | 2.10 | 0.00 | - | 1 | 6 | 52.81% |
| EG240719C00490000 | 2024-03-27 1:56PM EDT | 490.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 14 | 21 | 50.07% |
| EG240719C00500000 | 2024-02-09 2:28PM EDT | 500.00 | 0.70 | 0.30 | 2.85 | 0.00 | - | 1 | 2 | 60.57% |
| EG240719C00550000 | 2024-06-13 10:54AM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 47.27% |
| EG240719C00570000 | 2024-06-12 1:12PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 50.98% |
| EG240719C00580000 | 2024-06-12 1:12PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 52.73% |
| EG240719C00600000 | 2024-06-12 1:12PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 52.73% |
| EG240719C00620000 | 2024-06-12 1:12PM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 101 | 55.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EG240719P00185000 | 2023-12-18 1:36PM EDT | 185.00 | 0.33 | 0.00 | 2.65 | 0.00 | - | - | 5 | 123.73% |
| EG240719P00220000 | 2023-11-24 10:30AM EDT | 220.00 | 0.85 | 1.05 | 3.60 | 0.00 | - | 1 | 1 | 107.41% |
| EG240719P00230000 | 2024-01-22 10:30AM EDT | 230.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| EG240719P00260000 | 2024-04-24 2:59PM EDT | 260.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 3 | 3 | 67.04% |
| EG240719P00270000 | 2024-02-16 1:49PM EDT | 270.00 | 1.95 | 0.60 | 1.25 | 0.00 | - | 1 | 0 | 58.11% |
| EG240719P00280000 | 2024-04-24 2:59PM EDT | 280.00 | 0.93 | 0.10 | 2.45 | 0.00 | - | 2 | 2 | 55.81% |
| EG240719P00290000 | 2024-03-07 3:39PM EDT | 290.00 | 2.35 | 0.60 | 3.40 | 0.00 | - | 1 | 4 | 55.32% |
| EG240719P00300000 | 2024-05-28 2:42PM EDT | 300.00 | 0.76 | 0.20 | 2.65 | 0.00 | - | 5 | 19 | 52.84% |
| EG240719P00310000 | 2024-05-09 2:55PM EDT | 310.00 | 0.80 | 0.15 | 2.55 | 0.00 | - | 30 | 32 | 45.83% |
| EG240719P00320000 | 2024-05-23 3:16PM EDT | 320.00 | 0.96 | 0.35 | 2.85 | 0.00 | - | 1 | 45 | 40.78% |
| EG240719P00330000 | 2024-06-12 12:14PM EDT | 330.00 | 1.20 | 0.50 | 2.95 | 0.00 | - | 1 | 15 | 34.63% |
| EG240719P00340000 | 2024-05-22 10:59AM EDT | 340.00 | 0.75 | 0.90 | 3.20 | 0.00 | - | 2 | 17 | 28.82% |
| EG240719P00350000 | 2024-05-13 3:04PM EDT | 350.00 | 2.50 | 0.75 | 4.10 | 0.00 | - | 2 | 27 | 24.41% |
| EG240719P00360000 | 2024-06-14 2:46PM EDT | 360.00 | 6.20 | 5.40 | 7.80 | +2.34 | +60.62% | 22 | 74 | 25.24% |
| EG240719P00370000 | 2024-06-14 3:33PM EDT | 370.00 | 10.10 | 9.30 | 10.40 | +1.60 | +18.82% | 14 | 26 | 20.34% |
| EG240719P00380000 | 2024-05-30 2:22PM EDT | 380.00 | 7.26 | 14.00 | 17.70 | 0.00 | - | 1 | 18 | 22.66% |
| EG240719P00390000 | 2024-05-30 10:41AM EDT | 390.00 | 13.20 | 22.10 | 24.10 | 0.00 | - | 5 | 2 | 18.67% |
| EG240719P00400000 | 2024-04-17 12:41PM EDT | 400.00 | 46.90 | 14.80 | 15.80 | 0.00 | - | 3 | 3 | 0.00% |
| EG240719P00420000 | 2024-06-12 9:34AM EDT | 420.00 | 44.10 | 50.10 | 53.70 | 0.00 | - | - | 0 | 30.60% |
| EG240719P00480000 | 2023-11-21 11:50AM EDT | 480.00 | 72.30 | 120.90 | 123.70 | 0.00 | - | - | 0 | 89.31% |
| EG240719P00580000 | 2024-06-05 9:38AM EDT | 580.00 | 195.67 | 210.00 | 214.90 | 0.00 | - | - | 0 | 89.50% |
| EG240719P00600000 | 2024-04-30 9:34AM EDT | 600.00 | 240.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.