Evercore Inc. (EVR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EVR241220C00145000 | 2024-04-25 11:46AM EDT | 145.00 | 45.40 | 61.00 | 65.90 | 0.00 | - | 1 | 0 | 70.95% |
| EVR241220C00175000 | 2024-04-19 2:29PM EDT | 175.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EVR241220C00180000 | 2024-06-21 10:36AM EDT | 180.00 | 27.72 | 23.10 | 27.50 | 0.00 | - | 1 | 2 | 37.33% |
| EVR241220C00190000 | 2024-05-30 12:22PM EDT | 190.00 | 23.73 | 16.70 | 21.50 | 0.00 | - | 3 | 3 | 35.90% |
| EVR241220C00195000 | 2024-05-23 12:18PM EDT | 195.00 | 22.15 | 14.60 | 18.50 | 0.00 | - | 4 | 10 | 34.66% |
| EVR241220C00200000 | 2024-06-21 12:40PM EDT | 200.00 | 14.50 | 11.40 | 16.00 | 0.00 | - | 1 | 32 | 33.99% |
| EVR241220C00210000 | 2024-06-24 12:36PM EDT | 210.00 | 11.00 | 7.80 | 11.50 | 0.00 | - | 1 | 27 | 32.42% |
| EVR241220C00220000 | 2024-06-24 12:09PM EDT | 220.00 | 6.20 | 3.80 | 8.30 | 0.00 | - | 1 | 135 | 31.80% |
| EVR241220C00230000 | 2024-06-24 1:28PM EDT | 230.00 | 5.20 | 2.65 | 6.20 | 0.00 | - | 1 | 2 | 32.07% |
| EVR241220C00250000 | 2024-04-01 10:21AM EDT | 250.00 | 3.00 | 0.05 | 1.80 | 0.00 | - | - | 1 | 27.15% |
| EVR241220C00260000 | 2024-05-20 9:38AM EDT | 260.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 39.94% |
| EVR241220C00280000 | 2024-06-12 9:30AM EDT | 280.00 | 0.35 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 43.67% |
| EVR241220C00290000 | 2024-06-12 9:30AM EDT | 290.00 | 0.25 | 0.00 | 2.95 | 0.00 | - | - | 1 | 42.75% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EVR241220P00105000 | 2024-03-27 11:49AM EDT | 105.00 | 0.70 | 0.35 | 1.10 | 0.00 | - | 10 | 10 | 53.61% |
| EVR241220P00110000 | 2024-04-23 9:30AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| EVR241220P00115000 | 2024-04-25 9:30AM EDT | 115.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.04% |
| EVR241220P00120000 | 2024-04-23 9:30AM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EVR241220P00125000 | 2024-04-23 9:30AM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EVR241220P00130000 | 2024-05-20 9:38AM EDT | 130.00 | 0.75 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 53.05% |
| EVR241220P00135000 | 2024-05-20 9:38AM EDT | 135.00 | 0.85 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 52.73% |
| EVR241220P00140000 | 2024-05-29 10:06AM EDT | 140.00 | 1.50 | 1.10 | 4.90 | 0.00 | - | 1 | 3 | 48.57% |
| EVR241220P00145000 | 2024-05-20 9:38AM EDT | 145.00 | 1.20 | 0.10 | 4.90 | 0.00 | - | - | 2 | 44.87% |
| EVR241220P00150000 | 2024-05-23 9:30AM EDT | 150.00 | 2.00 | 0.05 | 4.90 | 0.00 | - | - | 1 | 41.26% |
| EVR241220P00160000 | 2024-05-24 9:30AM EDT | 160.00 | 3.10 | 1.10 | 5.80 | 0.00 | - | 1 | 1 | 36.74% |
| EVR241220P00165000 | 2024-06-17 10:50AM EDT | 165.00 | 4.31 | 1.60 | 6.20 | 0.00 | - | 1 | 2 | 34.17% |
| EVR241220P00170000 | 2024-05-21 12:45PM EDT | 170.00 | 4.30 | 2.00 | 6.50 | 0.00 | - | 8 | 8 | 31.26% |
| EVR241220P00175000 | 2024-06-10 9:30AM EDT | 175.00 | 7.70 | 3.70 | 8.40 | 0.00 | - | 1 | 18 | 31.81% |
© 2024 Yahoo. All rights reserved.