Singapore markets open in 7 hours 31 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,949.32 -139.53 (-3.41%) Dow
31,687.97 -966.62 (-2.96%) Nasdaq
11,496.28 -488.24 (-4.07%) BTC-USD
29,062.12 -1,118.08 (-3.70%) CMC Crypto 200
650.09 -20.58 (-3.07%)
Endeavor Group Holdings, Inc. (EDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR220520C00015000 | 2022-05-13 3:39PM EDT | 15.00 | 4.40 | 4.60 | 4.80 | 0.00 | - | 9 | 14 | 187.50% |
| EDR220520C00017500 | 2022-05-18 11:02AM EDT | 17.50 | 2.75 | 2.10 | 2.40 | +0.52 | +23.32% | 1 | 121 | 111.72% |
| EDR220520C00020000 | 2022-05-17 12:31PM EDT | 20.00 | 0.55 | 0.30 | 0.50 | +0.23 | +71.88% | 3 | 381 | 78.91% |
| EDR220520C00022500 | 2022-05-16 3:58PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 294 | 107.81% |
| EDR220520C00025000 | 2022-05-16 11:41AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9,872 | 135.94% |
| EDR220520C00030000 | 2022-05-13 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 390 | 215.63% |
| EDR220520C00035000 | 2022-05-12 12:54PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 747 | 278.13% |
| EDR220520C00040000 | 2022-05-17 11:29AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 125 | 362.50% |
| EDR220520C00045000 | 2022-05-05 2:13PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 412.50% |
| EDR220520C00050000 | 2022-04-11 9:33AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 212 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR220520P00015000 | 2022-05-13 2:11PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 221 | 726 | 154.69% |
| EDR220520P00017500 | 2022-05-17 2:25PM EDT | 17.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 345 | 75.78% |
| EDR220520P00020000 | 2022-05-18 12:49PM EDT | 20.00 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 2 | 260 | 61.33% |
| EDR220520P00022500 | 2022-05-18 10:46AM EDT | 22.50 | 2.60 | 2.65 | 2.95 | -0.60 | -18.75% | 5 | 234 | 109.38% |
| EDR220520P00025000 | 2022-05-17 10:24AM EDT | 25.00 | 5.20 | 5.10 | 5.40 | 0.00 | - | 5 | 4,350 | 139.06% |
| EDR220520P00030000 | 2022-05-16 12:43PM EDT | 30.00 | 10.40 | 10.10 | 10.40 | 0.00 | - | 27 | 145 | 221.88% |
| EDR220520P00035000 | 2022-03-31 10:27AM EDT | 35.00 | 5.90 | 11.50 | 12.90 | 0.00 | - | 5 | 95 | 0.00% |
| EDR220520P00040000 | 2022-01-03 1:16PM EDT | 40.00 | 7.90 | 8.80 | 11.00 | 0.00 | - | - | 27 | 0.00% |
| EDR220520P00045000 | 2022-03-24 12:03PM EDT | 45.00 | 15.60 | 20.40 | 20.90 | 0.00 | - | 6 | 19 | 0.00% |
| EDR220520P00050000 | 2022-03-25 3:28PM EDT | 50.00 | 20.70 | 24.90 | 26.40 | 0.00 | - | 10 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
