Eagle Materials Inc. (EXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240517C00220000 | 2024-04-19 12:41PM EDT | 220.00 | 22.26 | 28.70 | 31.80 | 0.00 | - | 2 | 2 | 60.71% |
| EXP240517C00230000 | 2024-04-19 3:32PM EDT | 230.00 | 13.50 | 20.10 | 22.20 | 0.00 | - | 1 | 1 | 48.44% |
| EXP240517C00240000 | 2024-04-25 9:58AM EDT | 240.00 | 11.80 | 12.20 | 13.60 | 0.00 | - | 2 | 3 | 39.75% |
| EXP240517C00250000 | 2024-04-29 2:30PM EDT | 250.00 | 11.60 | 6.30 | 6.80 | 0.00 | - | 1 | 18 | 34.02% |
| EXP240517C00260000 | 2024-04-30 1:47PM EDT | 260.00 | 3.50 | 2.40 | 2.80 | 0.00 | - | 17 | 42 | 31.83% |
| EXP240517C00270000 | 2024-04-30 2:36PM EDT | 270.00 | 1.30 | 0.80 | 1.10 | 0.00 | - | 1 | 58 | 32.37% |
| EXP240517C00280000 | 2024-04-22 9:30AM EDT | 280.00 | 0.20 | 0.25 | 0.70 | 0.00 | - | 1 | 38 | 37.53% |
| EXP240517C00290000 | 2024-04-18 11:37AM EDT | 290.00 | 0.59 | 0.10 | 0.75 | 0.00 | - | 5 | 7 | 46.44% |
| EXP240517C00300000 | 2024-04-09 3:46PM EDT | 300.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 9 | 10 | 54.15% |
| EXP240517C00310000 | 2024-04-04 11:09AM EDT | 310.00 | 1.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240517P00210000 | 2024-04-12 10:43AM EDT | 210.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 52.44% |
| EXP240517P00220000 | 2024-04-12 10:50AM EDT | 220.00 | 1.37 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 37.18% |
| EXP240517P00230000 | 2024-04-26 3:43PM EDT | 230.00 | 0.73 | 0.90 | 1.10 | 0.00 | - | 150 | 155 | 32.64% |
| EXP240517P00240000 | 2024-04-26 3:43PM EDT | 240.00 | 1.72 | 2.30 | 2.65 | 0.00 | - | 156 | 173 | 29.07% |
| EXP240517P00250000 | 2024-05-01 11:40AM EDT | 250.00 | 6.20 | 5.80 | 6.10 | +1.70 | +37.78% | 6 | 50 | 25.93% |
| EXP240517P00260000 | 2024-04-29 12:09PM EDT | 260.00 | 6.84 | 11.70 | 12.40 | 0.00 | - | 1 | 11 | 23.24% |
| EXP240517P00270000 | 2024-04-12 10:52AM EDT | 270.00 | 20.26 | 19.60 | 21.80 | 0.00 | - | 1 | 52 | 29.22% |
© 2024 Yahoo. All rights reserved.