Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,356.62 +9.63 (+0.18%) Dow
38,846.02 +47.03 (+0.12%) Nasdaq
17,173.40 +40.28 (+0.24%) Bitcoin USD
69,895.19 +259.20 (+0.37%) CMC Crypto 200
1,450.56 +3.89 (+0.27%)
Eagle Materials Inc. (EXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240621C00135000 | 2024-05-21 9:56AM EDT | 135.00 | 98.00 | 89.50 | 93.10 | 0.00 | - | - | 0 | 170.51% |
| EXP240621C00140000 | 2024-05-21 9:56AM EDT | 140.00 | 93.00 | 84.20 | 88.10 | 0.00 | - | - | 0 | 155.47% |
| EXP240621C00170000 | 2024-05-21 9:59AM EDT | 170.00 | 65.20 | 54.50 | 58.10 | 0.00 | - | - | 1 | 103.81% |
| EXP240621C00200000 | 2024-06-07 11:14AM EDT | 200.00 | 25.50 | 24.70 | 28.30 | 0.00 | - | 5 | 5 | 56.03% |
| EXP240621C00210000 | 2024-05-21 10:41AM EDT | 210.00 | 29.87 | 16.20 | 17.70 | 0.00 | - | - | 1 | 49.99% |
| EXP240621C00220000 | 2024-06-07 2:14PM EDT | 220.00 | 7.70 | 8.20 | 9.00 | 0.00 | - | 1 | 3 | 37.53% |
| EXP240621C00230000 | 2024-06-07 2:14PM EDT | 230.00 | 2.66 | 2.60 | 3.10 | 0.00 | - | 1 | 23 | 31.25% |
| EXP240621C00240000 | 2024-06-05 11:20AM EDT | 240.00 | 1.54 | 0.45 | 0.85 | 0.00 | - | 10 | 39 | 31.08% |
| EXP240621C00250000 | 2024-06-06 9:36AM EDT | 250.00 | 0.64 | 0.05 | 0.70 | 0.00 | - | 5 | 48 | 41.92% |
| EXP240621C00260000 | 2024-06-05 11:56AM EDT | 260.00 | 0.72 | 0.05 | 0.40 | 0.00 | - | 1 | 48 | 47.22% |
| EXP240621C00270000 | 2024-06-06 9:36AM EDT | 270.00 | 0.27 | 0.10 | 0.70 | 0.00 | - | 5 | 43 | 56.84% |
| EXP240621C00280000 | 2024-06-05 11:56AM EDT | 280.00 | 0.57 | 0.05 | 0.75 | 0.00 | - | 1 | 32 | 65.77% |
| EXP240621C00290000 | 2024-05-30 10:43AM EDT | 290.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 104 | 66.50% |
| EXP240621C00300000 | 2024-05-23 10:42AM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 81.25% |
| EXP240621C00310000 | 2024-05-07 12:02PM EDT | 310.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 88.77% |
| EXP240621C00330000 | 2024-06-03 9:57AM EDT | 330.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 11 | 92.29% |
| EXP240621C00340000 | 2024-05-20 3:53PM EDT | 340.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.28% |
| EXP240621C00350000 | 2024-05-28 11:32AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 191 | 84.38% |
| EXP240621C00360000 | 2024-05-20 3:53PM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 121.58% |
| EXP240621C00370000 | 2024-05-20 9:41AM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 127.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240621P00135000 | 2024-05-14 2:34PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 75 | 100.78% |
| EXP240621P00140000 | 2024-05-14 2:16PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 94.53% |
| EXP240621P00150000 | 2024-05-09 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 92.19% |
| EXP240621P00165000 | 2024-05-21 9:34AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 91.46% |
| EXP240621P00170000 | 2024-05-21 9:46AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 58.20% |
| EXP240621P00175000 | 2024-05-22 10:33AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 74 | 52.73% |
| EXP240621P00200000 | 2024-05-31 12:48PM EDT | 200.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 48.29% |
| EXP240621P00210000 | 2024-06-04 3:49PM EDT | 210.00 | 1.36 | 0.40 | 0.80 | 0.00 | - | 1 | 6 | 33.28% |
| EXP240621P00230000 | 2024-06-10 1:21PM EDT | 230.00 | 6.60 | 6.20 | 6.80 | -0.62 | -8.59% | 2 | 70 | 24.01% |
| EXP240621P00240000 | 2024-06-05 11:30AM EDT | 240.00 | 12.67 | 13.60 | 15.00 | 0.00 | - | 1 | 131 | 21.83% |
| EXP240621P00250000 | 2024-05-31 11:04AM EDT | 250.00 | 24.76 | 22.80 | 26.00 | 0.00 | - | 1 | 46 | 48.63% |
| EXP240621P00260000 | 2024-05-28 10:36AM EDT | 260.00 | 25.85 | 32.80 | 35.70 | 0.00 | - | 1 | 1 | 56.59% |
| EXP240621P00270000 | 2024-05-21 12:20PM EDT | 270.00 | 31.00 | 42.20 | 45.90 | 0.00 | - | 1 | 0 | 70.56% |
| EXP240621P00280000 | 2024-05-21 9:56AM EDT | 280.00 | 47.50 | 52.10 | 55.40 | 0.00 | - | - | 0 | 71.19% |
© 2024 Yahoo. All rights reserved.