Singapore markets closed

Evercore Inc. (EVR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
197.26-0.14 (-0.07%)
At close: 04:00PM EDT
200.36 +3.10 (+1.57%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EVR241220C001450002024-04-25 11:46AM EDT145.0045.4061.0065.900.00-1062.99%
EVR241220C001750002024-04-19 2:29PM EDT175.0025.650.000.000.00-110.00%
EVR241220C001800002024-04-19 12:10PM EDT180.0022.7031.0033.900.00-1145.09%
EVR241220C001900002024-05-30 12:22PM EDT190.0023.7319.0023.400.00-3335.27%
EVR241220C001950002024-05-23 12:18PM EDT195.0022.1516.0020.400.00-41034.27%
EVR241220C002000002024-05-29 2:44PM EDT200.0016.3513.3018.000.00-313233.99%
EVR241220C002100002024-05-24 1:03PM EDT210.0015.008.6013.400.00-52632.75%
EVR241220C002200002024-06-14 1:57PM EDT220.007.085.209.90-3.67-34.14%82932.09%
EVR241220C002300002024-04-22 12:09PM EDT230.005.400.000.000.00-106.25%
EVR241220C002500002024-04-01 10:21AM EDT250.003.000.051.800.00--125.18%
EVR241220C002600002024-05-20 9:38AM EDT260.001.900.004.800.00-1237.39%
EVR241220C002800002024-06-12 9:30AM EDT280.000.350.004.800.00-1343.43%
EVR241220C002900002024-06-12 9:30AM EDT290.000.250.004.800.00--146.19%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EVR241220P001050002024-03-27 11:49AM EDT105.000.700.351.100.00-101052.93%
EVR241220P001100002024-04-23 9:30AM EDT110.000.750.000.000.00--512.50%
EVR241220P001150002024-04-25 9:30AM EDT115.001.000.004.800.00--155.38%
EVR241220P001200002024-04-23 9:30AM EDT120.001.050.000.000.00--112.50%
EVR241220P001250002024-04-23 9:30AM EDT125.001.250.000.000.00--112.50%
EVR241220P001300002024-05-20 9:38AM EDT130.000.750.004.800.00-1255.38%
EVR241220P001350002024-05-20 9:38AM EDT135.000.850.054.900.00-1252.00%
EVR241220P001400002024-05-29 10:06AM EDT140.001.501.204.900.00-1348.34%
EVR241220P001450002024-05-20 9:38AM EDT145.001.200.054.900.00--244.78%
EVR241220P001500002024-05-23 9:30AM EDT150.002.000.104.900.00--141.30%
EVR241220P001600002024-05-24 9:30AM EDT160.003.101.105.900.00-1137.29%
EVR241220P001650002024-04-16 1:31PM EDT165.008.101.405.600.00--133.06%
EVR241220P001700002024-05-21 12:45PM EDT170.004.302.907.500.00-8834.17%
EVR241220P001750002024-06-10 9:30AM EDT175.007.703.708.400.00-11832.50%