Elbit Systems Ltd. (ESLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESLT240621C00160000 | 2024-03-18 11:34AM EDT | 160.00 | 43.40 | 36.60 | 41.50 | 0.00 | - | 3 | 2 | 50.39% |
| ESLT240621C00170000 | 2023-12-19 10:30AM EDT | 170.00 | 50.00 | 40.50 | 45.00 | 0.00 | - | 1 | 1 | 109.03% |
| ESLT240621C00185000 | 2024-02-08 4:45PM EDT | 185.00 | 28.60 | 32.60 | 37.50 | 0.00 | - | 2 | 0 | 113.49% |
| ESLT240621C00190000 | 2023-11-02 11:29AM EDT | 190.00 | 17.20 | 24.10 | 29.00 | 0.00 | - | 2 | 0 | 87.73% |
| ESLT240621C00195000 | 2024-03-25 3:38PM EDT | 195.00 | 16.50 | 11.00 | 16.00 | 0.00 | - | 3 | 0 | 53.97% |
| ESLT240621C00200000 | 2024-05-15 1:09PM EDT | 200.00 | 6.00 | 3.50 | 8.30 | 0.00 | - | 4 | 4 | 32.71% |
| ESLT240621C00210000 | 2024-05-14 11:05AM EDT | 210.00 | 2.70 | 0.00 | 4.20 | 0.00 | - | 3 | 502 | 32.12% |
| ESLT240621C00220000 | 2024-05-15 9:30AM EDT | 220.00 | 1.25 | 0.50 | 2.55 | 0.00 | - | 1 | 79 | 35.78% |
| ESLT240621C00230000 | 2024-04-30 9:30AM EDT | 230.00 | 1.30 | 0.10 | 1.30 | 0.00 | - | 1 | 44 | 36.73% |
| ESLT240621C00240000 | 2024-04-11 1:35PM EDT | 240.00 | 1.60 | 0.00 | 2.50 | 0.00 | - | 22 | 502 | 53.71% |
| ESLT240621C00250000 | 2024-03-20 9:45AM EDT | 250.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ESLT240621C00260000 | 2024-02-27 1:46PM EDT | 260.00 | 2.24 | 0.00 | 2.05 | 0.00 | - | 40 | 5 | 55.13% |
| ESLT240621C00270000 | 2024-03-12 12:00PM EDT | 270.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 75.57% |
| ESLT240621C00300000 | 2024-05-02 9:30AM EDT | 300.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | - | 3 | 67.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESLT240621P00170000 | 2024-03-28 9:30AM EDT | 170.00 | 1.25 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 54.15% |
| ESLT240621P00175000 | 2024-01-24 10:30AM EDT | 175.00 | 3.90 | 0.00 | 5.00 | 0.00 | - | - | 1 | 62.78% |
| ESLT240621P00180000 | 2024-05-08 9:30AM EDT | 180.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 55.14% |
| ESLT240621P00190000 | 2024-04-23 1:27PM EDT | 190.00 | 3.00 | 0.10 | 5.00 | 0.00 | - | 10 | 15 | 39.45% |
| ESLT240621P00200000 | 2024-04-11 1:29PM EDT | 200.00 | 10.00 | 4.70 | 8.50 | 0.00 | - | 22 | 500 | 36.17% |
| ESLT240621P00210000 | 2024-04-29 2:11PM EDT | 210.00 | 10.45 | 9.60 | 13.50 | 0.00 | - | 20 | 42 | 31.86% |
| ESLT240621P00220000 | 2024-04-03 10:02AM EDT | 220.00 | 18.00 | 15.50 | 20.50 | 0.00 | - | 3 | 3 | 26.97% |
| ESLT240621P00230000 | 2024-01-03 10:59AM EDT | 230.00 | 23.00 | 23.00 | 27.50 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.