UK markets closed

Eagle Materials Inc. (EXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
271.75+2.62 (+0.97%)
At close: 04:00PM EDT
271.64 -0.11 (-0.04%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXP240419C001150002023-09-25 9:57AM EDT115.0054.0041.7043.800.00-110.00%
EXP240419C001300002023-08-25 3:05PM EDT130.0054.5039.6040.600.00-660.00%
EXP240419C001500002024-01-16 4:32PM EDT150.0053.7098.00102.700.00--100.00%
EXP240419C001550002023-11-09 11:27AM EDT155.0021.3737.8039.500.00-1101180.00%
EXP240419C001600002024-01-09 2:51PM EDT160.0046.3082.8087.500.00--10.00%
EXP240419C001650002023-10-27 10:34AM EDT165.007.0022.0022.800.00-500.00%
EXP240419C001700002023-12-08 3:17PM EDT170.0026.1634.9036.500.00-370.00%
EXP240419C001750002023-12-08 11:17AM EDT175.0023.4028.7031.400.00-120550.00%
EXP240419C001800002024-01-02 4:21PM EDT180.0025.8054.2059.000.00-120.00%
EXP240419C001850002024-03-06 2:49PM EDT185.0072.1085.5088.700.00-5777.78%
EXP240419C001900002024-01-11 11:53AM EDT190.0020.0054.2058.500.00-160.00%
EXP240419C001950002024-03-13 12:57PM EDT195.0059.8575.4078.600.00-1364.94%
EXP240419C002000002024-03-04 12:48PM EDT200.0060.7070.4073.700.00-13662.31%
EXP240419C002100002024-03-14 2:56PM EDT210.0042.2461.4063.700.00-1764.14%
EXP240419C002200002024-03-14 9:51AM EDT220.0032.5050.8053.800.00-3025550.51%
EXP240419C002300002024-02-27 11:22AM EDT230.0026.4039.6042.800.00-22448.07%
EXP240419C002400002024-03-21 2:53PM EDT240.0025.0031.3034.200.00-1649.33%
EXP240419C002500002024-03-28 10:50AM EDT250.0020.6521.6024.70+0.90+4.56%13740.75%
EXP240419C002600002024-03-26 3:47PM EDT260.0013.6013.8015.600.00-81532.49%
EXP240419C002700002024-03-27 3:11PM EDT270.006.207.007.90+0.70+12.73%18726.35%
EXP240419C002800002024-03-27 1:11PM EDT280.002.152.853.500.00-43825.35%
EXP240419C002900002024-03-11 3:42PM EDT290.000.660.901.650.00-1027.25%
EXP240419C003000002024-03-21 10:27AM EDT300.000.410.200.950.00-2230.66%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXP240419P001000002024-02-26 1:15PM EDT100.000.050.001.500.00-23206.69%
EXP240419P001100002023-10-27 11:56AM EDT110.002.050.051.650.00-1000192.38%
EXP240419P001150002023-09-21 12:37PM EDT115.001.732.253.000.00--2228.61%
EXP240419P001200002023-09-22 3:50PM EDT120.002.402.803.300.00--3226.25%
EXP240419P001250002024-02-26 1:15PM EDT125.000.050.000.750.00-12147.46%
EXP240419P001300002024-02-20 11:44AM EDT130.000.350.001.500.00-11156.54%
EXP240419P001350002023-11-09 10:51AM EDT135.002.650.451.200.00-26151.76%
EXP240419P001400002024-02-20 11:44AM EDT140.000.400.002.150.00-15151.71%
EXP240419P001450002024-02-06 1:44PM EDT145.000.350.000.700.00-17120.31%
EXP240419P001500002023-12-07 1:54PM EDT150.001.950.302.300.00-111142.92%
EXP240419P001550002023-12-18 12:01PM EDT155.001.150.501.200.00-20105125.64%
EXP240419P001600002024-03-01 12:30PM EDT160.000.100.001.350.00-17114.65%
EXP240419P001650002023-11-02 11:05AM EDT165.0012.203.805.100.00-18165.04%
EXP240419P001700002023-11-14 12:51PM EDT170.008.002.102.300.00--1130.93%
EXP240419P001750002023-09-07 10:45AM EDT175.0010.8015.6016.800.00--26237.89%
EXP240419P001800002023-10-13 1:37PM EDT180.0021.0015.9017.800.00--1231.65%
EXP240419P001850002024-01-11 11:07AM EDT185.003.530.200.900.00--183.79%
EXP240419P001900002024-02-13 11:29AM EDT190.001.020.000.750.00-102973.88%
EXP240419P001950002024-02-01 4:29PM EDT195.001.250.050.750.00-1969.92%
EXP240419P002000002024-02-20 11:48AM EDT200.001.050.000.550.00-22461.52%
EXP240419P002100002024-02-20 10:30AM EDT210.001.500.001.450.00-53762.89%
EXP240419P002200002024-03-21 12:19PM EDT220.000.260.001.400.00-1005453.03%
EXP240419P002300002024-03-26 1:55PM EDT230.000.350.151.050.00-16548.07%
EXP240419P002400002024-03-27 10:30AM EDT240.000.500.251.800.00-415044.68%
EXP240419P002500002024-03-22 10:26AM EDT250.002.350.701.150.00-28529.37%
EXP240419P002600002024-03-28 1:58PM EDT260.002.361.852.40-0.84-26.25%12225.73%
EXP240419P002700002024-03-27 12:00PM EDT270.007.204.605.200.00-1522.75%
EXP240419P002800002024-03-22 11:25AM EDT280.0016.4510.3011.300.00-12512523.47%