Singapore markets open in 5 hours 22 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,059.48 -852.71 (-1.47%) CMC Crypto 200
1,183.60 -25.09 (-2.08%)
Everest Group, Ltd. (EG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EG240719C00190000 | 2024-02-20 4:32PM EDT | 190.00 | 178.88 | 194.20 | 199.00 | 0.00 | - | 1 | 1 | 424.13% |
| EG240719C00195000 | 2024-02-15 3:21PM EDT | 195.00 | 178.88 | 196.20 | 201.00 | 0.00 | - | 1 | 1 | 461.94% |
| EG240719C00200000 | 2024-04-05 2:07PM EDT | 200.00 | 181.23 | 168.20 | 173.00 | 0.00 | - | 2 | 1 | 267.18% |
| EG240719C00210000 | 2024-04-29 9:32AM EDT | 210.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EG240719C00220000 | 2024-03-12 10:59AM EDT | 220.00 | 158.90 | 145.00 | 149.70 | 0.00 | - | 1 | 1 | 199.54% |
| EG240719C00260000 | 2023-12-19 3:18PM EDT | 260.00 | 112.31 | 117.00 | 121.90 | 0.00 | - | - | 1 | 229.26% |
| EG240719C00300000 | 2024-02-29 11:35AM EDT | 300.00 | 71.55 | 99.60 | 103.90 | 0.00 | - | 2 | 1 | 266.42% |
| EG240719C00310000 | 2024-05-31 9:51AM EDT | 310.00 | 83.40 | 70.00 | 74.40 | 0.00 | - | 1 | 1 | 160.41% |
| EG240719C00320000 | 2024-02-08 10:46AM EDT | 320.00 | 50.40 | 55.00 | 58.00 | 0.00 | - | - | 1 | 118.62% |
| EG240719C00330000 | 2024-03-11 3:20PM EDT | 330.00 | 58.30 | 48.00 | 50.40 | 0.00 | - | 1 | 3 | 115.15% |
| EG240719C00340000 | 2024-02-08 10:46AM EDT | 340.00 | 35.90 | 39.70 | 42.40 | 0.00 | - | - | 1 | 106.65% |
| EG240719C00350000 | 2024-06-13 1:16PM EDT | 350.00 | 27.70 | 14.60 | 17.20 | 0.00 | - | 1 | 4 | 35.08% |
| EG240719C00360000 | 2024-07-05 11:01AM EDT | 360.00 | 6.50 | 7.10 | 9.10 | -12.00 | -64.86% | 1 | 22 | 27.89% |
| EG240719C00370000 | 2024-07-05 3:27PM EDT | 370.00 | 1.90 | 2.15 | 4.00 | -2.40 | -55.81% | 7 | 45 | 25.38% |
| EG240719C00380000 | 2024-07-05 9:30AM EDT | 380.00 | 1.80 | 0.15 | 1.60 | +0.70 | +63.64% | 1 | 44 | 25.46% |
| EG240719C00390000 | 2024-07-05 11:00AM EDT | 390.00 | 0.40 | 0.05 | 1.20 | -0.60 | -60.00% | 5 | 53 | 31.36% |
| EG240719C00400000 | 2024-07-01 3:34PM EDT | 400.00 | 1.00 | 0.15 | 2.35 | 0.00 | - | 39 | 73 | 47.18% |
| EG240719C00410000 | 2024-07-01 12:32PM EDT | 410.00 | 0.36 | 0.05 | 1.65 | 0.00 | - | 9 | 122 | 49.81% |
| EG240719C00420000 | 2024-05-30 11:05AM EDT | 420.00 | 2.11 | 0.00 | 1.60 | 0.00 | - | 53 | 79 | 56.30% |
| EG240719C00430000 | 2024-06-24 11:02AM EDT | 430.00 | 0.27 | 0.00 | 2.25 | 0.00 | - | 3 | 6 | 58.01% |
| EG240719C00440000 | 2024-05-21 3:18PM EDT | 440.00 | 1.09 | 0.05 | 2.30 | 0.00 | - | 5 | 16 | 64.53% |
| EG240719C00450000 | 2024-06-24 10:33AM EDT | 450.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 69.31% |
| EG240719C00460000 | 2024-04-02 9:30AM EDT | 460.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| EG240719C00470000 | 2024-07-02 12:34PM EDT | 470.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 73.66% |
| EG240719C00480000 | 2023-12-14 2:12PM EDT | 480.00 | 2.63 | 0.65 | 2.10 | 0.00 | - | 1 | 6 | 88.82% |
| EG240719C00490000 | 2024-03-27 1:56PM EDT | 490.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 14 | 21 | 76.07% |
| EG240719C00500000 | 2024-07-03 10:16AM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 107 | 109 | 62.50% |
| EG240719C00510000 | 2024-07-03 9:33AM EDT | 510.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 8 | 83.69% |
| EG240719C00550000 | 2024-06-18 11:07AM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 23 | 73.83% |
| EG240719C00570000 | 2024-06-12 1:12PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 79.69% |
| EG240719C00580000 | 2024-06-12 1:12PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 82.03% |
| EG240719C00600000 | 2024-06-12 1:12PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 87.50% |
| EG240719C00620000 | 2024-06-12 1:12PM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 101 | 92.58% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EG240719P00185000 | 2023-12-18 1:36PM EDT | 185.00 | 0.33 | 0.00 | 1.15 | 0.00 | - | - | 5 | 171.97% |
| EG240719P00200000 | 2024-06-18 11:56AM EDT | 200.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 156.84% |
| EG240719P00210000 | 2024-06-18 11:58AM EDT | 210.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 15 | 158.15% |
| EG240719P00220000 | 2023-11-24 10:30AM EDT | 220.00 | 0.85 | 1.05 | 3.60 | 0.00 | - | 1 | 1 | 170.51% |
| EG240719P00230000 | 2024-01-22 10:30AM EDT | 230.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EG240719P00260000 | 2024-06-25 3:32PM EDT | 260.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 10 | 95.02% |
| EG240719P00270000 | 2024-07-01 2:13PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 55.86% |
| EG240719P00280000 | 2024-06-20 9:56AM EDT | 280.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 76.76% |
| EG240719P00290000 | 2024-03-07 3:39PM EDT | 290.00 | 2.35 | 0.60 | 3.40 | 0.00 | - | 1 | 4 | 85.91% |
| EG240719P00300000 | 2024-05-28 2:42PM EDT | 300.00 | 0.76 | 0.05 | 2.35 | 0.00 | - | 5 | 19 | 66.89% |
| EG240719P00310000 | 2024-05-09 2:55PM EDT | 310.00 | 0.80 | 0.15 | 2.55 | 0.00 | - | 1 | 32 | 59.25% |
| EG240719P00320000 | 2024-07-01 12:22PM EDT | 320.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 9 | 140 | 58.20% |
| EG240719P00330000 | 2024-07-02 9:56AM EDT | 330.00 | 0.37 | 0.10 | 1.80 | 0.00 | - | 2 | 17 | 43.93% |
| EG240719P00340000 | 2024-07-02 11:27AM EDT | 340.00 | 0.59 | 0.10 | 2.80 | 0.00 | - | 1 | 16 | 39.70% |
| EG240719P00350000 | 2024-05-13 3:04PM EDT | 350.00 | 2.50 | 0.75 | 4.10 | 0.00 | - | 2 | 27 | 34.00% |
| EG240719P00360000 | 2024-07-05 3:29PM EDT | 360.00 | 5.30 | 3.10 | 5.90 | +1.10 | +26.19% | 7 | 161 | 26.60% |
| EG240719P00370000 | 2024-07-03 12:59PM EDT | 370.00 | 8.90 | 8.30 | 10.90 | 0.00 | - | 2 | 297 | 24.40% |
| EG240719P00380000 | 2024-07-05 3:57PM EDT | 380.00 | 16.40 | 16.40 | 18.70 | -1.10 | -6.29% | 5 | 41 | 25.18% |
| EG240719P00390000 | 2024-05-30 10:41AM EDT | 390.00 | 13.20 | 11.00 | 12.40 | 0.00 | - | 5 | 2 | 0.00% |
| EG240719P00400000 | 2024-04-17 12:41PM EDT | 400.00 | 46.90 | 14.80 | 15.80 | 0.00 | - | 3 | 3 | 0.00% |
| EG240719P00420000 | 2024-06-12 9:34AM EDT | 420.00 | 44.10 | 55.10 | 58.50 | 0.00 | - | - | 0 | 54.03% |
| EG240719P00480000 | 2023-11-21 11:50AM EDT | 480.00 | 72.30 | 121.00 | 123.80 | 0.00 | - | - | 0 | 122.34% |
| EG240719P00580000 | 2024-06-05 9:38AM EDT | 580.00 | 195.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EG240719P00600000 | 2024-04-30 9:34AM EDT | 600.00 | 240.80 | 211.60 | 215.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.