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 | 214.99% |
| EG240719C00195000 | 2024-02-15 3:21PM EDT | 195.00 | 178.88 | 196.20 | 201.00 | 0.00 | - | 1 | 1 | 262.01% |
| EG240719C00200000 | 2024-04-05 2:07PM EDT | 200.00 | 181.23 | 168.20 | 173.00 | 0.00 | - | 2 | 1 | 0.00% |
| EG240719C00210000 | 2024-04-29 9:32AM EDT | 210.00 | 157.00 | 174.10 | 178.20 | 0.00 | - | 1 | 0 | 185.11% |
| EG240719C00220000 | 2024-03-12 10:59AM EDT | 220.00 | 158.90 | 145.00 | 149.70 | 0.00 | - | 1 | 1 | 0.00% |
| EG240719C00260000 | 2023-12-19 3:18PM EDT | 260.00 | 112.31 | 113.30 | 117.00 | 0.00 | - | - | 1 | 0.00% |
| EG240719C00300000 | 2024-02-29 11:35AM EDT | 300.00 | 71.55 | 99.50 | 104.40 | 0.00 | - | 2 | 1 | 158.07% |
| EG240719C00310000 | 2024-05-31 9:51AM EDT | 310.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EG240719C00320000 | 2024-02-08 10:46AM EDT | 320.00 | 50.40 | 55.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| EG240719C00330000 | 2024-03-11 3:20PM EDT | 330.00 | 58.30 | 48.00 | 50.40 | 0.00 | - | 1 | 3 | 0.00% |
| EG240719C00340000 | 2024-02-08 10:46AM EDT | 340.00 | 35.90 | 39.70 | 42.40 | 0.00 | - | - | 1 | 38.25% |
| EG240719C00350000 | 2024-06-13 1:16PM EDT | 350.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EG240719C00360000 | 2024-06-26 10:14AM EDT | 360.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| EG240719C00370000 | 2024-06-27 3:44PM EDT | 370.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| EG240719C00380000 | 2024-06-27 3:44PM EDT | 380.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| EG240719C00390000 | 2024-06-27 11:04AM EDT | 390.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 3.13% |
| EG240719C00400000 | 2024-06-26 1:33PM EDT | 400.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 6.25% |
| EG240719C00410000 | 2024-06-25 10:35AM EDT | 410.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 6.25% |
| EG240719C00420000 | 2024-05-30 11:05AM EDT | 420.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 53 | 79 | 6.25% |
| EG240719C00430000 | 2024-06-24 11:02AM EDT | 430.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| EG240719C00440000 | 2024-05-21 3:18PM EDT | 440.00 | 1.09 | 0.05 | 2.30 | 0.00 | - | 5 | 16 | 46.78% |
| EG240719C00450000 | 2024-06-24 10:33AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 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 | 63.43% |
| EG240719C00480000 | 2023-12-14 2:12PM EDT | 480.00 | 2.63 | 0.65 | 2.10 | 0.00 | - | 1 | 6 | 58.57% |
| EG240719C00490000 | 2024-03-27 1:56PM EDT | 490.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 14 | 21 | 50.34% |
| EG240719C00500000 | 2024-02-09 2:28PM EDT | 500.00 | 0.70 | 0.30 | 2.85 | 0.00 | - | 1 | 2 | 68.23% |
| EG240719C00550000 | 2024-06-18 11:07AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 25.00% |
| EG240719C00570000 | 2024-06-12 1:12PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| EG240719C00580000 | 2024-06-12 1:12PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| EG240719C00600000 | 2024-06-12 1:12PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| EG240719C00620000 | 2024-06-12 1:12PM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 101 | 50.00% |
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 | 159.72% |
| EG240719P00200000 | 2024-06-18 11:56AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EG240719P00210000 | 2024-06-18 11:58AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| EG240719P00220000 | 2023-11-24 10:30AM EDT | 220.00 | 0.85 | 1.05 | 3.60 | 0.00 | - | 1 | 1 | 140.09% |
| EG240719P00230000 | 2024-01-22 10:30AM EDT | 230.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EG240719P00260000 | 2024-06-25 3:32PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| EG240719P00270000 | 2024-02-16 1:49PM EDT | 270.00 | 1.95 | 0.60 | 1.25 | 0.00 | - | 1 | 0 | 78.52% |
| EG240719P00280000 | 2024-06-20 9:56AM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| EG240719P00290000 | 2024-03-07 3:39PM EDT | 290.00 | 2.35 | 0.60 | 3.40 | 0.00 | - | 1 | 4 | 75.98% |
| EG240719P00300000 | 2024-05-28 2:42PM EDT | 300.00 | 0.76 | 0.05 | 2.35 | 0.00 | - | 5 | 19 | 60.90% |
| EG240719P00310000 | 2024-05-09 2:55PM EDT | 310.00 | 0.80 | 0.15 | 2.55 | 0.00 | - | 30 | 32 | 55.44% |
| EG240719P00320000 | 2024-06-18 11:49AM EDT | 320.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 106 | 144 | 12.50% |
| EG240719P00330000 | 2024-06-12 12:14PM EDT | 330.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| EG240719P00340000 | 2024-06-18 11:18AM EDT | 340.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| EG240719P00350000 | 2024-05-13 3:04PM EDT | 350.00 | 2.50 | 0.75 | 4.10 | 0.00 | - | 2 | 27 | 40.67% |
| EG240719P00360000 | 2024-06-27 2:33PM EDT | 360.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 200 | 6.25% |
| EG240719P00370000 | 2024-06-27 3:55PM EDT | 370.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 3.13% |
| EG240719P00380000 | 2024-06-27 3:55PM EDT | 380.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.20% |
| EG240719P00390000 | 2024-05-30 10:41AM EDT | 390.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EG240719P00480000 | 2023-11-21 11:50AM EDT | 480.00 | 72.30 | 120.90 | 123.70 | 0.00 | - | - | 0 | 143.40% |
| EG240719P00580000 | 2024-06-05 9:38AM EDT | 580.00 | 195.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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.