UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 -2.80 (-3.42%) GOLD FUTURES
2,320.80 +17.90 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,663.84 -2,226.40 (-4.65%)
Eagle Materials Inc. (EXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP250117C00180000 | 2024-03-25 11:49AM EDT | 180.00 | 97.27 | 80.60 | 83.50 | 0.00 | - | 10 | 0 | 50.16% |
| EXP250117C00190000 | 2024-04-23 11:08AM EDT | 190.00 | 73.41 | 74.30 | 76.00 | 0.00 | - | - | 1 | 49.27% |
| EXP250117C00200000 | 2024-03-25 11:49AM EDT | 200.00 | 80.27 | 65.00 | 66.50 | 0.00 | - | 10 | 1 | 44.64% |
| EXP250117C00230000 | 2024-02-20 10:30AM EDT | 230.00 | 42.50 | 52.60 | 55.50 | 0.00 | - | - | 1 | 51.57% |
| EXP250117C00240000 | 2024-03-14 1:08PM EDT | 240.00 | 37.30 | 37.20 | 41.10 | 0.00 | - | 2 | 2 | 41.49% |
| EXP250117C00260000 | 2024-04-24 11:42AM EDT | 260.00 | 25.40 | 26.80 | 28.90 | 0.00 | - | 1 | 4 | 37.56% |
| EXP250117C00270000 | 2024-04-24 11:42AM EDT | 270.00 | 21.10 | 22.00 | 24.20 | 0.00 | - | 10 | 60 | 36.50% |
| EXP250117C00280000 | 2024-03-27 12:59PM EDT | 280.00 | 26.80 | 19.50 | 20.50 | 0.00 | - | 35 | 40 | 36.07% |
| EXP250117C00290000 | 2024-03-11 2:42PM EDT | 290.00 | 16.50 | 13.30 | 15.60 | 0.00 | - | 13 | 9 | 33.64% |
| EXP250117C00300000 | 2024-04-04 11:00AM EDT | 300.00 | 19.67 | 12.30 | 13.70 | 0.00 | - | 4 | 11 | 34.38% |
| EXP250117C00310000 | 2024-03-26 2:03PM EDT | 310.00 | 17.23 | 9.30 | 10.00 | 0.00 | - | 3 | 5 | 32.22% |
| EXP250117C00400000 | 2024-04-10 2:28PM EDT | 400.00 | 1.55 | 1.10 | 1.55 | 0.00 | - | 2 | 2 | 31.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP250117P00180000 | 2024-02-20 3:53PM EDT | 180.00 | 5.00 | 2.45 | 3.10 | 0.00 | - | - | 1 | 32.62% |
| EXP250117P00190000 | 2024-04-10 12:08PM EDT | 190.00 | 3.90 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 32.59% |
| EXP250117P00200000 | 2024-04-17 10:26AM EDT | 200.00 | 5.92 | 5.40 | 6.60 | 0.00 | - | 1 | 53 | 32.17% |
| EXP250117P00220000 | 2024-04-19 10:19AM EDT | 220.00 | 12.10 | 9.10 | 11.60 | 0.00 | - | 1 | 14 | 30.90% |
| EXP250117P00230000 | 2024-04-16 3:18PM EDT | 230.00 | 13.60 | 11.40 | 13.80 | 0.00 | - | 1 | 5 | 28.82% |
| EXP250117P00240000 | 2024-04-30 1:47PM EDT | 240.00 | 16.77 | 14.50 | 16.70 | 0.00 | - | 25 | 58 | 27.08% |
| EXP250117P00250000 | 2024-04-30 1:47PM EDT | 250.00 | 21.05 | 19.00 | 21.20 | 0.00 | - | 25 | 31 | 26.58% |
| EXP250117P00260000 | 2024-04-15 3:16PM EDT | 260.00 | 26.38 | 23.80 | 27.00 | 0.00 | - | 25 | 111 | 26.82% |
| EXP250117P00270000 | 2024-03-27 1:02PM EDT | 270.00 | 24.40 | 28.10 | 29.40 | 0.00 | - | 5 | 5 | 22.19% |
| EXP250117P00280000 | 2024-03-27 1:47PM EDT | 280.00 | 29.90 | 34.00 | 35.80 | 0.00 | - | 26 | 26 | 21.33% |
© 2024 Yahoo. All rights reserved.