UK markets close in 5 hours 30 minutes

Eagle Materials Inc. (EXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.45-0.24 (-0.22%)
At close: 04:00PM EDT
106.45 0.00 (0.00%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXP221021C000950002022-04-01 3:10PM EDT95.0034.2632.5033.800.00-11279.79%
EXP221021C001000002022-04-21 3:12PM EDT100.0029.5026.3028.200.00-22239.75%
EXP221021C001050002022-03-01 11:31AM EDT105.0032.7029.4031.300.00-99292.19%
EXP221021C001100002022-09-29 11:35AM EDT110.002.100.000.000.00-103.13%
EXP221021C001150002022-09-26 9:47AM EDT115.001.500.000.000.00-506.25%
EXP221021C001200002022-09-20 10:30AM EDT120.001.500.000.000.00-7012.50%
EXP221021C001250002022-08-24 3:38PM EDT125.007.700.001.050.00-1357.76%
EXP221021C001300002022-09-22 12:26PM EDT130.000.500.000.000.00-1012.50%
EXP221021C001350002022-09-12 3:55PM EDT135.000.850.000.000.00-112025.00%
EXP221021C001400002022-09-21 2:51PM EDT140.000.200.000.000.00-1025.00%
EXP221021C001450002022-08-26 12:50PM EDT145.000.900.000.450.00-5566.41%
EXP221021C001500002022-07-29 3:35PM EDT150.001.200.002.200.00-56199.15%
EXP221021C001550002022-05-27 1:21PM EDT155.004.700.051.750.00-1530101.07%
EXP221021C001600002022-05-26 3:52PM EDT160.003.200.000.950.00-54394.34%
EXP221021C001650002022-05-25 10:37AM EDT165.002.050.000.750.00-164395.70%
EXP221021C001700002022-05-19 9:36AM EDT170.001.990.000.900.00-33104.10%
EXP221021C002000002022-03-23 2:46PM EDT200.000.430.051.650.00--4147.12%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXP221021P000800002022-09-02 3:35PM EDT80.000.350.000.000.00-1025.00%
EXP221021P000900002022-09-29 3:46PM EDT90.001.050.000.000.00-1012.50%
EXP221021P000950002022-09-29 11:22AM EDT95.001.000.000.000.00-1012.50%
EXP221021P001000002022-09-20 1:30PM EDT100.001.500.000.000.00-106.25%
EXP221021P001050002022-09-27 12:36PM EDT105.005.500.000.000.00-101.56%
EXP221021P001100002022-09-28 10:12AM EDT110.007.390.000.000.00-500.00%
EXP221021P001150002022-09-19 2:40PM EDT115.004.720.000.000.00-100.00%
EXP221021P001200002022-09-28 10:56AM EDT120.0015.720.000.000.00-800.00%
EXP221021P001250002022-09-29 3:34PM EDT125.0019.450.000.000.00-400.00%
EXP221021P001300002022-09-15 3:44PM EDT130.0016.080.000.000.00-200.00%
EXP221021P001350002022-02-25 12:00PM EDT135.0015.3013.9015.600.00-440.00%
EXP221021P001400002022-02-25 11:34AM EDT140.0018.4016.6018.700.00-880.00%
EXP221021P001450002022-07-08 9:37AM EDT145.0031.1017.7020.100.00-120.00%
EXP221021P001550002022-06-13 11:44AM EDT155.0037.2139.9043.200.00-110.00%
EXP221021P001650002022-03-14 12:01AM EDT165.0036.400.000.000.00---0.00%