UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,246.82 -2,058.17 (-4.26%)
Eagle Materials Inc. (EXP)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719C00155000 | 2024-01-05 12:42PM EDT | 155.00 | 51.40 | 83.20 | 88.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXP240719C00180000 | 2024-04-23 11:08AM EDT | 180.00 | 75.50 | 74.20 | 77.10 | 0.00 | - | 1 | 1 | 58.67% |
| EXP240719C00185000 | 2024-04-09 11:47AM EDT | 185.00 | 78.22 | 70.20 | 72.20 | 0.00 | - | 2 | 4 | 57.76% |
| EXP240719C00190000 | 2024-02-16 4:50PM EDT | 190.00 | 63.85 | 62.40 | 66.00 | 0.00 | - | 5 | 5 | 53.11% |
| EXP240719C00200000 | 2024-04-15 9:42AM EDT | 200.00 | 63.60 | 55.90 | 57.70 | 0.00 | - | 10 | 12 | 52.73% |
| EXP240719C00210000 | 2024-04-19 2:38PM EDT | 210.00 | 34.50 | 46.20 | 48.90 | 0.00 | - | 1 | 3 | 49.08% |
| EXP240719C00220000 | 2024-02-09 12:32PM EDT | 220.00 | 35.85 | 44.10 | 47.60 | 0.00 | - | 4 | 11 | 60.13% |
| EXP240719C00230000 | 2024-02-27 3:39PM EDT | 230.00 | 33.35 | 47.00 | 49.50 | 0.00 | - | 4 | 13 | 80.00% |
| EXP240719C00240000 | 2024-04-17 12:47PM EDT | 240.00 | 18.93 | 21.90 | 23.70 | 0.00 | - | 1 | 57 | 36.23% |
| EXP240719C00250000 | 2024-05-01 11:38AM EDT | 250.00 | 14.70 | 16.10 | 17.50 | -3.80 | -20.54% | 1 | 34 | 34.48% |
| EXP240719C00260000 | 2024-05-01 1:26PM EDT | 260.00 | 10.50 | 10.20 | 12.40 | -0.60 | -5.41% | 2 | 112 | 33.09% |
| EXP240719C00270000 | 2024-04-26 10:42AM EDT | 270.00 | 9.00 | 8.20 | 8.80 | 0.00 | - | 2 | 121 | 32.87% |
| EXP240719C00280000 | 2024-05-01 11:21AM EDT | 280.00 | 4.40 | 5.10 | 5.80 | -0.60 | -12.00% | 4 | 163 | 31.98% |
| EXP240719C00290000 | 2024-04-08 11:10AM EDT | 290.00 | 8.70 | 3.10 | 3.90 | 0.00 | - | 2 | 30 | 31.98% |
| EXP240719C00300000 | 2024-04-15 1:08PM EDT | 300.00 | 2.80 | 1.80 | 2.70 | 0.00 | - | 16 | 20 | 32.50% |
| EXP240719C00310000 | 2024-04-12 9:52AM EDT | 310.00 | 2.30 | 1.25 | 1.60 | 0.00 | - | 10 | 3 | 31.75% |
| EXP240719C00320000 | 2024-04-01 11:50AM EDT | 320.00 | 3.70 | 0.70 | 0.95 | 0.00 | - | 3 | 22 | 31.40% |
| EXP240719C00330000 | 2024-02-21 12:02PM EDT | 330.00 | 1.15 | 1.90 | 3.70 | 0.00 | - | - | 3 | 47.99% |
| EXP240719C00400000 | 2024-04-10 3:31PM EDT | 400.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | - | 1 | 53.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719P00125000 | 2024-01-29 1:03PM EDT | 125.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 72.07% |
| EXP240719P00135000 | 2023-12-26 12:48PM EDT | 135.00 | 1.09 | 0.25 | 1.30 | 0.00 | - | - | 1 | 72.29% |
| EXP240719P00145000 | 2024-01-22 2:38PM EDT | 145.00 | 1.15 | 0.20 | 2.65 | 0.00 | - | 2 | 42 | 73.05% |
| EXP240719P00150000 | 2023-11-21 10:44AM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXP240719P00155000 | 2023-11-27 11:13AM EDT | 155.00 | 5.00 | 1.45 | 2.95 | 0.00 | - | - | 1 | 72.22% |
| EXP240719P00160000 | 2024-01-19 11:42AM EDT | 160.00 | 2.45 | 0.30 | 1.95 | 0.00 | - | 2 | 10 | 58.96% |
| EXP240719P00165000 | 2024-01-09 1:56PM EDT | 165.00 | 3.20 | 0.45 | 1.45 | 0.00 | - | 10 | 11 | 53.74% |
| EXP240719P00170000 | 2023-11-20 10:44AM EDT | 170.00 | 10.90 | 3.70 | 3.90 | 0.00 | - | - | 1 | 70.48% |
| EXP240719P00180000 | 2024-04-19 12:13PM EDT | 180.00 | 0.85 | 0.30 | 1.85 | 0.00 | - | 3 | 20 | 51.48% |
| EXP240719P00190000 | 2024-03-13 2:47PM EDT | 190.00 | 1.40 | 0.50 | 2.40 | 0.00 | - | - | 15 | 48.05% |
| EXP240719P00195000 | 2024-02-15 11:54AM EDT | 195.00 | 2.50 | 1.50 | 3.50 | 0.00 | - | 2 | 3 | 49.96% |
| EXP240719P00200000 | 2024-04-23 10:48AM EDT | 200.00 | 1.20 | 1.20 | 1.35 | 0.00 | - | 1 | 17 | 35.49% |
| EXP240719P00210000 | 2024-03-13 12:18PM EDT | 210.00 | 3.15 | 1.85 | 2.60 | 0.00 | - | 1 | 43 | 35.66% |
| EXP240719P00220000 | 2024-05-01 10:46AM EDT | 220.00 | 3.70 | 2.60 | 3.00 | -0.80 | -17.78% | 1 | 48 | 30.59% |
| EXP240719P00230000 | 2024-05-01 3:41PM EDT | 230.00 | 4.60 | 4.30 | 5.00 | +0.30 | +6.98% | 1 | 74 | 29.72% |
| EXP240719P00240000 | 2024-04-30 10:33AM EDT | 240.00 | 8.61 | 7.00 | 7.60 | +2.21 | +34.53% | 1 | 84 | 28.15% |
| EXP240719P00250000 | 2024-04-30 3:29PM EDT | 250.00 | 11.30 | 10.50 | 11.80 | 0.00 | - | 1 | 106 | 27.85% |
| EXP240719P00260000 | 2024-04-26 1:23PM EDT | 260.00 | 14.80 | 14.80 | 16.60 | 0.00 | - | 1 | 56 | 26.25% |
| EXP240719P00270000 | 2024-04-18 1:55PM EDT | 270.00 | 30.55 | 20.90 | 23.10 | 0.00 | - | 1 | 56 | 25.70% |
| EXP240719P00280000 | 2024-04-08 3:20PM EDT | 280.00 | 21.10 | 28.30 | 30.30 | 0.00 | - | 34 | 33 | 23.99% |
© 2024 Yahoo. All rights reserved.