UK Markets open in 4 hrs 57 mins
NIKKEI 225
28,574.15 +240.63 (+0.85%) HANG SENG
24,311.97 +93.94 (+0.39%) CRUDE OIL
84.95 +1.13 (+1.35%) GOLD FUTURES
1,820.80 +4.30 (+0.24%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
30,937.12 -683.20 (-2.16%)
Edison International (EIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX220121C00030000 | 2021-11-10 6:59AM EST | 30.00 | 27.83 | 35.40 | 38.90 | 0.00 | - | 1 | 0 | 792.19% |
| EIX220121C00032500 | 2021-11-10 6:59AM EST | 32.50 | 18.16 | 33.90 | 35.80 | 0.00 | - | - | 2 | 741.99% |
| EIX220121C00035000 | 2021-12-29 3:42PM EST | 35.00 | 33.55 | 27.90 | 32.50 | 0.00 | - | 6 | 0 | 493.36% |
| EIX220121C00037500 | 2021-12-29 3:42PM EST | 37.50 | 31.07 | 25.50 | 30.00 | 0.00 | - | 15 | 0 | 452.54% |
| EIX220121C00040000 | 2021-12-29 3:43PM EST | 40.00 | 28.50 | 22.70 | 27.50 | 0.00 | - | 8 | 0 | 396.09% |
| EIX220121C00042500 | 2021-12-30 9:49AM EST | 42.50 | 24.87 | 20.90 | 23.70 | 0.00 | - | 1 | 1 | 329.69% |
| EIX220121C00045000 | 2021-12-29 3:59PM EST | 45.00 | 23.40 | 18.40 | 21.90 | 0.00 | - | 12 | 0 | 322.07% |
| EIX220121C00047500 | 2021-12-29 3:59PM EST | 47.50 | 20.90 | 15.90 | 19.60 | 0.00 | - | 20 | 0 | 292.48% |
| EIX220121C00050000 | 2021-12-30 10:31AM EST | 50.00 | 16.90 | 13.90 | 16.90 | 0.00 | - | 2 | 2 | 266.02% |
| EIX220121C00052500 | 2021-12-29 2:28PM EST | 52.50 | 15.90 | 12.00 | 13.30 | 0.00 | - | 646 | 0 | 215.33% |
| EIX220121C00055000 | 2021-12-29 2:28PM EST | 55.00 | 13.40 | 9.10 | 11.30 | 0.00 | - | 1,720 | 3 | 183.98% |
| EIX220121C00057500 | 2022-01-04 12:04PM EST | 57.50 | 10.50 | 6.40 | 9.20 | 0.00 | - | 1 | 3 | 154.49% |
| EIX220121C00060000 | 2022-01-03 10:49AM EST | 60.00 | 7.12 | 4.10 | 6.40 | 0.00 | - | 3 | 4 | 116.60% |
| EIX220121C00062500 | 2021-12-31 10:24AM EST | 62.50 | 5.40 | 2.95 | 3.50 | 0.00 | - | 1 | 8 | 96.83% |
| EIX220121C00065000 | 2022-01-05 3:30PM EST | 65.00 | 1.30 | 1.00 | 1.30 | -1.30 | -50.00% | 10 | 28 | 63.33% |
| EIX220121C00067500 | 2022-01-05 3:30PM EST | 67.50 | 0.35 | 0.25 | 0.35 | -0.45 | -56.25% | 11 | 1,497 | 53.91% |
| EIX220121C00070000 | 2022-01-05 1:18PM EST | 70.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 19 | 459 | 57.03% |
| EIX220121C00072500 | 2022-01-05 10:43AM EST | 72.50 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 128 | 84.96% |
| EIX220121C00075000 | 2022-01-05 10:43AM EST | 75.00 | 0.03 | 0.00 | 0.90 | -0.08 | -72.73% | 1 | 92 | 123.83% |
| EIX220121C00077500 | 2021-11-10 6:59AM EST | 77.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 61 | 101.95% |
| EIX220121C00080000 | 2021-11-10 6:59AM EST | 80.00 | 1.06 | 0.30 | 0.15 | 0.00 | - | 1 | 11 | 134.38% |
| EIX220121C00082500 | 2021-11-10 6:59AM EST | 82.50 | 1.08 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 127.73% |
| EIX220121C00085000 | 2021-11-10 6:59AM EST | 85.00 | 0.73 | 0.40 | 0.15 | 0.00 | - | 3 | 4 | 167.97% |
| EIX220121C00087500 | 2021-11-10 6:59AM EST | 87.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 13 | 248.83% |
| EIX220121C00090000 | 2021-11-10 6:59AM EST | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 155.47% |
| EIX220121C00095000 | 2021-11-10 6:59AM EST | 95.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 11 | 13 | 175.00% |
| EIX220121C00100000 | 2021-11-10 6:59AM EST | 100.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 193.75% |
| EIX220121C00105000 | 2021-11-10 6:59AM EST | 105.00 | 2.15 | 1.00 | 0.15 | 0.00 | - | 20 | 60 | 296.48% |
| EIX220121C00115000 | 2021-11-10 6:59AM EST | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 242.97% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX220121P00025000 | 2021-11-10 6:59AM EST | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 26 | 401.56% |
| EIX220121P00027500 | 2021-11-10 6:59AM EST | 27.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 378.91% |
| EIX220121P00030000 | 2021-11-10 6:59AM EST | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 20 | 328.91% |
| EIX220121P00032500 | 2021-11-10 6:59AM EST | 32.50 | 1.65 | 0.45 | 0.15 | 0.00 | - | 5 | 9 | 372.66% |
| EIX220121P00035000 | 2021-12-16 3:43PM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 137 | 253.13% |
| EIX220121P00037500 | 2021-11-10 6:59AM EST | 37.50 | 0.45 | 0.00 | 0.90 | 0.00 | - | 3 | 38 | 329.88% |
| EIX220121P00040000 | 2021-11-08 9:30AM EST | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 250.78% |
| EIX220121P00042500 | 2021-12-31 9:55AM EST | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 48 | 178.13% |
| EIX220121P00045000 | 2021-12-31 9:51AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 334 | 142.19% |
| EIX220121P00047500 | 2021-12-30 11:23AM EST | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 232 | 133.59% |
| EIX220121P00050000 | 2021-12-29 1:56PM EST | 50.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 50 | 1,484 | 121.09% |
| EIX220121P00052500 | 2022-01-03 9:58AM EST | 52.50 | 0.05 | 0.05 | 2.15 | 0.00 | - | 10 | 0 | 196.58% |
| EIX220121P00055000 | 2021-12-27 3:15PM EST | 55.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 6 | 432 | 83.98% |
| EIX220121P00057500 | 2022-01-05 11:52AM EST | 57.50 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 3 | 457 | 62.89% |
| EIX220121P00060000 | 2022-01-05 3:12PM EST | 60.00 | 0.15 | 0.10 | 0.25 | +0.04 | +36.36% | 16 | 573 | 53.71% |
| EIX220121P00062500 | 2022-01-04 12:27PM EST | 62.50 | 0.15 | 0.30 | 0.45 | 0.00 | - | 6 | 561 | 35.94% |
| EIX220121P00065000 | 2022-01-05 3:15PM EST | 65.00 | 1.00 | 0.85 | 1.05 | +0.73 | +270.37% | 33 | 607 | 0.00% |
| EIX220121P00067500 | 2022-01-04 1:37PM EST | 67.50 | 1.15 | 2.15 | 2.70 | 0.00 | - | 19 | 372 | 0.00% |
| EIX220121P00070000 | 2022-01-05 10:21AM EST | 70.00 | 4.67 | 3.30 | 6.00 | +1.55 | +49.68% | 2 | 47 | 0.00% |
| EIX220121P00072500 | 2021-12-13 12:14AM EST | 72.50 | 6.30 | 5.60 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| EIX220121P00077500 | 2021-11-10 6:59AM EST | 77.50 | 12.90 | 9.80 | 12.00 | 0.00 | - | - | 28 | 0.00% |
| EIX220121P00082500 | 2021-11-10 6:59AM EST | 82.50 | 15.60 | 14.30 | 18.00 | 0.00 | - | - | 6 | 0.00% |
| EIX220121P00085000 | 2021-11-19 2:02PM EST | 85.00 | 20.50 | 17.00 | 21.00 | 0.00 | - | 47 | 47 | 0.00% |
| EIX220121P00095000 | 2021-11-10 6:59AM EST | 95.00 | 36.49 | 27.30 | 30.30 | 0.00 | - | 2 | 10 | 0.00% |
| EIX220121P00110000 | 2021-11-10 6:59AM EST | 110.00 | 43.10 | 42.20 | 45.00 | 0.00 | - | - | 20 | 0.00% |
| EIX220121P00115000 | 2021-11-10 6:59AM EST | 115.00 | 60.56 | 46.70 | 50.00 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
