Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,370.42 -46.03 (-0.55%) Bitcoin USD
70,172.05 +7.02 (+0.01%) CMC Crypto 200
1,518.85 -7.57 (-0.50%)
Enterprise Products Partners L.P. (EPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621C00013000 | 2024-02-12 10:30AM EDT | 13.00 | 13.60 | 15.65 | 16.25 | 0.00 | - | 1 | 1 | 208.01% |
| EPD240621C00016000 | 2024-04-02 1:09PM EDT | 16.00 | 13.84 | 10.05 | 14.45 | 0.00 | - | - | 1 | 261.23% |
| EPD240621C00017000 | 2024-04-30 9:59AM EDT | 17.00 | 11.35 | 11.20 | 11.65 | 0.00 | - | - | 3 | 50.00% |
| EPD240621C00018000 | 2024-01-29 3:47PM EDT | 18.00 | 10.00 | 9.10 | 11.45 | 0.00 | - | 15 | 0 | 167.87% |
| EPD240621C00020000 | 2024-05-03 12:50PM EDT | 20.00 | 8.20 | 8.40 | 8.65 | 0.00 | - | 3 | 24 | 72.46% |
| EPD240621C00022000 | 2024-04-26 1:55PM EDT | 22.00 | 7.25 | 6.50 | 6.65 | 0.00 | - | 35 | 0 | 61.13% |
| EPD240621C00023000 | 2024-04-29 3:51PM EDT | 23.00 | 4.40 | 5.50 | 5.70 | 0.00 | - | 2 | 4 | 54.69% |
| EPD240621C00024000 | 2024-05-17 2:47PM EDT | 24.00 | 4.67 | 4.55 | 4.65 | 0.00 | - | 2 | 101 | 49.61% |
| EPD240621C00025000 | 2024-05-08 2:48PM EDT | 25.00 | 3.60 | 3.55 | 3.70 | 0.00 | - | 1 | 35 | 43.56% |
| EPD240621C00026000 | 2024-05-17 2:47PM EDT | 26.00 | 2.70 | 2.49 | 2.71 | 0.00 | - | 2 | 4,041 | 34.67% |
| EPD240621C00027000 | 2024-05-22 10:54AM EDT | 27.00 | 1.65 | 1.60 | 1.70 | -0.20 | -10.81% | 10 | 1,489 | 24.61% |
| EPD240621C00028000 | 2024-05-22 9:59AM EDT | 28.00 | 0.73 | 0.70 | 0.76 | -0.24 | -24.74% | 5 | 7,882 | 15.87% |
| EPD240621C00029000 | 2024-05-22 11:14AM EDT | 29.00 | 0.17 | 0.14 | 0.17 | -0.06 | -26.09% | 135 | 5,467 | 11.72% |
| EPD240621C00030000 | 2024-05-22 10:35AM EDT | 30.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 22 | 8,760 | 13.09% |
| EPD240621C00031000 | 2024-05-22 11:21AM EDT | 31.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 222 | 4,456 | 17.77% |
| EPD240621C00032000 | 2024-05-21 3:20PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 3,232 | 21.09% |
| EPD240621C00033000 | 2024-05-16 2:50PM EDT | 33.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 15 | 1,911 | 30.27% |
| EPD240621C00034000 | 2024-05-20 3:34PM EDT | 34.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 14 | 85.45% |
| EPD240621C00035000 | 2024-05-13 3:03PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 1,189 | 35.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621P00013000 | 2023-08-31 2:58PM EDT | 13.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 17 | 143.75% |
| EPD240621P00015000 | 2023-11-27 2:52PM EDT | 15.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 145.70% |
| EPD240621P00018000 | 2024-03-04 3:59PM EDT | 18.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 1,296 | 122.07% |
| EPD240621P00020000 | 2024-02-28 12:13PM EDT | 20.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 7 | 830 | 104.88% |
| EPD240621P00021000 | 2024-04-23 12:14PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,249 | 43.75% |
| EPD240621P00022000 | 2024-05-17 11:15AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 414 | 48.83% |
| EPD240621P00023000 | 2024-05-20 9:30AM EDT | 23.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 3,756 | 41.41% |
| EPD240621P00024000 | 2024-05-10 12:23PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,020 | 29.30% |
| EPD240621P00025000 | 2024-05-20 12:25PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 108 | 7,778 | 25.00% |
| EPD240621P00026000 | 2024-05-22 10:58AM EDT | 26.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1,000 | 5,506 | 18.56% |
| EPD240621P00027000 | 2024-05-22 10:16AM EDT | 27.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 2 | 2,807 | 13.58% |
| EPD240621P00028000 | 2024-05-22 11:05AM EDT | 28.00 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 11 | 992 | 9.38% |
| EPD240621P00029000 | 2024-05-22 10:17AM EDT | 29.00 | 0.60 | 0.59 | 0.62 | +0.18 | +42.86% | 13 | 370 | 6.74% |
| EPD240621P00030000 | 2024-05-15 9:32AM EDT | 30.00 | 1.09 | 1.52 | 1.73 | 0.00 | - | 4 | 45 | 19.63% |
| EPD240621P00032000 | 2023-07-24 12:17PM EDT | 32.00 | 5.76 | 5.75 | 6.10 | 0.00 | - | 30 | 10 | 111.04% |
| EPD240621P00035000 | 2023-03-17 12:40PM EDT | 35.00 | 10.95 | 8.55 | 8.90 | 0.00 | - | 6 | 95 | 129.49% |
| EPD240621P00036000 | 2023-11-03 1:49PM EDT | 36.00 | 9.50 | 8.60 | 9.65 | 0.00 | - | 1 | 1 | 116.50% |
| EPD240621P00039000 | 2024-02-05 4:43PM EDT | 39.00 | 12.60 | 10.90 | 11.65 | 0.00 | - | - | 1 | 100.88% |
© 2024 Yahoo. All rights reserved.