Eagle Materials Inc. (EXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP221021C00095000 | 2022-04-01 3:10PM EDT | 95.00 | 34.26 | 32.50 | 33.80 | 0.00 | - | 1 | 1 | 279.79% |
| EXP221021C00100000 | 2022-04-21 3:12PM EDT | 100.00 | 29.50 | 26.30 | 28.20 | 0.00 | - | 2 | 2 | 239.75% |
| EXP221021C00105000 | 2022-03-01 11:31AM EDT | 105.00 | 32.70 | 29.40 | 31.30 | 0.00 | - | 9 | 9 | 292.19% |
| EXP221021C00110000 | 2022-09-29 11:35AM EDT | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXP221021C00115000 | 2022-09-26 9:47AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EXP221021C00120000 | 2022-09-20 10:30AM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EXP221021C00125000 | 2022-08-24 3:38PM EDT | 125.00 | 7.70 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 57.76% |
| EXP221021C00130000 | 2022-09-22 12:26PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXP221021C00135000 | 2022-09-12 3:55PM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| EXP221021C00140000 | 2022-09-21 2:51PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXP221021C00145000 | 2022-08-26 12:50PM EDT | 145.00 | 0.90 | 0.00 | 0.45 | 0.00 | - | 5 | 5 | 66.41% |
| EXP221021C00150000 | 2022-07-29 3:35PM EDT | 150.00 | 1.20 | 0.00 | 2.20 | 0.00 | - | 5 | 61 | 99.15% |
| EXP221021C00155000 | 2022-05-27 1:21PM EDT | 155.00 | 4.70 | 0.05 | 1.75 | 0.00 | - | 15 | 30 | 101.07% |
| EXP221021C00160000 | 2022-05-26 3:52PM EDT | 160.00 | 3.20 | 0.00 | 0.95 | 0.00 | - | 5 | 43 | 94.34% |
| EXP221021C00165000 | 2022-05-25 10:37AM EDT | 165.00 | 2.05 | 0.00 | 0.75 | 0.00 | - | 16 | 43 | 95.70% |
| EXP221021C00170000 | 2022-05-19 9:36AM EDT | 170.00 | 1.99 | 0.00 | 0.90 | 0.00 | - | 3 | 3 | 104.10% |
| EXP221021C00200000 | 2022-03-23 2:46PM EDT | 200.00 | 0.43 | 0.05 | 1.65 | 0.00 | - | - | 4 | 147.12% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP221021P00080000 | 2022-09-02 3:35PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXP221021P00090000 | 2022-09-29 3:46PM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXP221021P00095000 | 2022-09-29 11:22AM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXP221021P00100000 | 2022-09-20 1:30PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXP221021P00105000 | 2022-09-27 12:36PM EDT | 105.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EXP221021P00110000 | 2022-09-28 10:12AM EDT | 110.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXP221021P00115000 | 2022-09-19 2:40PM EDT | 115.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP221021P00120000 | 2022-09-28 10:56AM EDT | 120.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EXP221021P00125000 | 2022-09-29 3:34PM EDT | 125.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXP221021P00130000 | 2022-09-15 3:44PM EDT | 130.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXP221021P00135000 | 2022-02-25 12:00PM EDT | 135.00 | 15.30 | 13.90 | 15.60 | 0.00 | - | 4 | 4 | 0.00% |
| EXP221021P00140000 | 2022-02-25 11:34AM EDT | 140.00 | 18.40 | 16.60 | 18.70 | 0.00 | - | 8 | 8 | 0.00% |
| EXP221021P00145000 | 2022-07-08 9:37AM EDT | 145.00 | 31.10 | 17.70 | 20.10 | 0.00 | - | 1 | 2 | 0.00% |
| EXP221021P00155000 | 2022-06-13 11:44AM EDT | 155.00 | 37.21 | 39.90 | 43.20 | 0.00 | - | 1 | 1 | 0.00% |
| EXP221021P00165000 | 2022-03-14 12:01AM EDT | 165.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
