Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,211.94 +4,351.64 (+6.51%) CMC Crypto 200
1,542.97 +54.43 (+3.67%)
Encore Capital Group, Inc. (ECPG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECPG240621C00035000 | 2023-11-14 11:23AM EDT | 35.00 | 11.20 | 13.70 | 17.80 | 0.00 | - | - | 1 | 219.24% |
| ECPG240621C00042500 | 2023-10-25 9:30AM EDT | 42.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ECPG240621C00045000 | 2024-02-20 10:30AM EDT | 45.00 | 10.20 | 3.10 | 8.00 | 0.00 | - | 1 | 4 | 106.96% |
| ECPG240621C00047500 | 2024-05-20 1:01PM EDT | 47.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ECPG240621C00050000 | 2024-04-26 11:17AM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| ECPG240621C00052500 | 2024-05-03 10:24AM EDT | 52.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| ECPG240621C00055000 | 2024-04-25 3:41PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ECPG240621C00057500 | 2024-02-20 10:30AM EDT | 57.50 | 2.90 | 0.10 | 4.90 | 0.00 | - | - | 1 | 119.04% |
| ECPG240621C00060000 | 2024-03-18 1:19PM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 126.66% |
| ECPG240621C00062500 | 2024-03-20 11:32AM EDT | 62.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 11 | 14 | 135.69% |
| ECPG240621C00065000 | 2024-04-26 9:42AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| ECPG240621C00075000 | 2024-03-06 11:58AM EDT | 75.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 173.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECPG240621P00020000 | 2024-03-21 9:57AM EDT | 20.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 296.29% |
| ECPG240621P00022500 | 2024-03-14 11:45AM EDT | 22.50 | 0.20 | 0.15 | 2.20 | 0.00 | - | 3 | 14 | 203.81% |
| ECPG240621P00030000 | 2024-05-03 3:18PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| ECPG240621P00032500 | 2024-05-20 2:47PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 25.00% |
| ECPG240621P00035000 | 2024-05-09 9:35AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| ECPG240621P00037500 | 2024-05-09 9:44AM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 12.50% |
| ECPG240621P00040000 | 2024-03-14 9:45AM EDT | 40.00 | 0.95 | 0.60 | 5.00 | 0.00 | - | 137 | 170 | 96.78% |
| ECPG240621P00042500 | 2024-05-08 1:43PM EDT | 42.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 56 | 58 | 6.25% |
| ECPG240621P00045000 | 2024-04-16 3:22PM EDT | 45.00 | 5.40 | 0.10 | 4.90 | 0.00 | - | 22 | 25 | 90.77% |
| ECPG240621P00047500 | 2024-05-17 2:45PM EDT | 47.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| ECPG240621P00050000 | 2024-03-13 2:54PM EDT | 50.00 | 4.30 | 5.90 | 10.30 | 0.00 | - | 5 | 6 | 91.16% |
© 2024 Yahoo. All rights reserved.