Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,585.36 +1,719.83 (+2.78%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Endeavor Group Holdings, Inc. (EDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240517C00016000 | 2023-10-27 12:12PM EDT | 16.00 | 7.70 | 8.40 | 11.50 | 0.00 | - | 2 | 4 | 273.24% |
| EDR240517C00017000 | 2023-09-27 1:46PM EDT | 17.00 | 4.30 | 5.20 | 8.80 | 0.00 | - | 1 | 1 | 0.00% |
| EDR240517C00018000 | 2023-09-28 12:42PM EDT | 18.00 | 3.70 | 4.40 | 8.00 | 0.00 | - | 4 | 7 | 0.00% |
| EDR240517C00019000 | 2023-09-22 12:01PM EDT | 19.00 | 3.50 | 1.35 | 2.20 | 0.00 | - | - | 4 | 0.00% |
| EDR240517C00020000 | 2024-04-24 9:31AM EDT | 20.00 | 6.40 | 6.10 | 8.70 | 0.00 | - | 5 | 9 | 174.61% |
| EDR240517C00021000 | 2024-02-15 3:01PM EDT | 21.00 | 4.00 | 4.20 | 6.50 | 0.00 | - | 127 | 128 | 161.72% |
| EDR240517C00022000 | 2024-03-25 11:11AM EDT | 22.00 | 4.10 | 4.20 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| EDR240517C00023000 | 2024-04-02 1:37PM EDT | 23.00 | 3.17 | 3.20 | 5.70 | 0.00 | - | 2 | 367 | 118.75% |
| EDR240517C00024000 | 2024-05-01 2:50PM EDT | 24.00 | 2.50 | 2.20 | 4.70 | 0.00 | - | 200 | 3,580 | 99.12% |
| EDR240517C00025000 | 2024-05-03 3:00PM EDT | 25.00 | 1.50 | 1.40 | 1.60 | -0.05 | -3.23% | 157 | 8,219 | 27.54% |
| EDR240517C00026000 | 2024-05-03 12:35PM EDT | 26.00 | 0.40 | 0.40 | 0.60 | -0.20 | -33.33% | 1 | 7,243 | 13.77% |
| EDR240517C00027000 | 2024-05-03 12:35PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 22,622 | 10.16% |
| EDR240517C00028000 | 2024-05-02 2:06PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,976 | 21.29% |
| EDR240517C00029000 | 2024-04-26 9:36AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,811 | 30.86% |
| EDR240517C00030000 | 2024-04-02 12:49PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 2,179 | 39.45% |
| EDR240517C00031000 | 2024-01-29 10:30AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240517P00010000 | 2024-02-15 10:30AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 350.00% |
| EDR240517P00013000 | 2024-02-20 10:30AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 266.41% |
| EDR240517P00015000 | 2024-03-20 10:35AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 132.03% |
| EDR240517P00016000 | 2024-03-19 1:03PM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 26 | 118.75% |
| EDR240517P00017000 | 2024-03-20 11:57AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,677 | 106.25% |
| EDR240517P00018000 | 2024-03-19 9:30AM EDT | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| EDR240517P00019000 | 2024-04-02 12:48PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,426 | 50.00% |
| EDR240517P00020000 | 2024-03-19 11:56AM EDT | 20.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 518 | 532 | 71.09% |
| EDR240517P00021000 | 2024-04-01 3:48PM EDT | 21.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 250 | 16,534 | 60.16% |
| EDR240517P00022000 | 2024-04-02 3:15PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5,062 | 56.25% |
| EDR240517P00023000 | 2024-04-03 2:11PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 9,800 | 44.92% |
| EDR240517P00024000 | 2024-04-22 11:00AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,867 | 33.99% |
| EDR240517P00025000 | 2024-04-03 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 8,277 | 22.66% |
| EDR240517P00026000 | 2024-05-02 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4,542 | 10.35% |
| EDR240517P00027000 | 2024-04-23 11:37AM EDT | 27.00 | 0.75 | 0.25 | 2.60 | 0.00 | - | 1 | 1 | 55.47% |
| EDR240517P00028000 | 2024-02-23 12:40PM EDT | 28.00 | 4.00 | 2.00 | 3.40 | 0.00 | - | 2 | 0 | 87.21% |
| EDR240517P00029000 | 2024-04-22 2:06PM EDT | 29.00 | 3.37 | 2.15 | 4.60 | 0.00 | - | - | 0 | 86.13% |
| EDR240517P00030000 | 2024-01-04 1:12PM EDT | 30.00 | 6.90 | 3.30 | 6.50 | 0.00 | - | 1 | 1 | 127.83% |
| EDR240517P00035000 | 2023-12-19 3:49PM EDT | 35.00 | 11.40 | 10.40 | 14.00 | 0.00 | - | 1 | 0 | 304.49% |
© 2024 Yahoo. All rights reserved.