Singapore markets open in 1 hour 43 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,397.52 -199.82 (-0.29%) CMC Crypto 200
1,441.04 -5.63 (-0.39%)
Eagle Materials Inc. (EXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP241018C00220000 | 2024-06-07 11:06AM EDT | 220.00 | 20.43 | 18.20 | 20.80 | 0.00 | - | 1 | 1 | 33.60% |
| EXP241018C00230000 | 2024-06-05 12:13PM EDT | 230.00 | 18.00 | 14.70 | 15.50 | 0.00 | - | 3 | 16 | 32.40% |
| EXP241018C00240000 | 2024-05-30 10:27AM EDT | 240.00 | 14.00 | 9.20 | 12.40 | 0.00 | - | 1 | 3 | 33.73% |
| EXP241018C00250000 | 2024-05-28 10:42AM EDT | 250.00 | 10.90 | 7.10 | 8.30 | 0.00 | - | 3 | 19 | 31.60% |
| EXP241018C00260000 | 2024-06-10 10:59AM EDT | 260.00 | 5.10 | 4.70 | 5.50 | -4.10 | -44.57% | 3 | 78 | 30.44% |
| EXP241018C00270000 | 2024-06-05 9:32AM EDT | 270.00 | 3.60 | 3.00 | 3.70 | 0.00 | - | 10 | 22 | 30.03% |
| EXP241018C00280000 | 2024-05-28 10:17AM EDT | 280.00 | 3.77 | 1.90 | 2.45 | 0.00 | - | 81 | 83 | 29.77% |
| EXP241018C00290000 | 2024-05-17 1:39PM EDT | 290.00 | 8.70 | 1.20 | 3.50 | 0.00 | - | 4 | 14 | 36.59% |
| EXP241018C00300000 | 2024-05-21 11:14AM EDT | 300.00 | 2.70 | 0.75 | 1.10 | 0.00 | - | 1 | 5 | 29.88% |
| EXP241018C00310000 | 2024-05-17 3:59PM EDT | 310.00 | 4.80 | 0.30 | 2.05 | 0.00 | - | 1 | 2 | 37.28% |
| EXP241018C00320000 | 2024-04-09 12:29PM EDT | 320.00 | 5.74 | 5.50 | 6.30 | 0.00 | - | 1 | 7 | 53.30% |
| EXP241018C00340000 | 2024-04-09 1:46PM EDT | 340.00 | 3.23 | 2.80 | 3.60 | 0.00 | - | - | 1 | 51.42% |
| EXP241018C00350000 | 2024-05-14 9:37AM EDT | 350.00 | 2.10 | 0.10 | 1.65 | 0.00 | - | 1 | 0 | 45.10% |
| EXP241018C00360000 | 2024-05-24 9:33AM EDT | 360.00 | 0.50 | 0.10 | 1.65 | 0.00 | - | 1 | 3 | 47.25% |
| EXP241018C00400000 | 2024-03-27 9:30AM EDT | 400.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP241018P00180000 | 2024-06-06 10:17AM EDT | 180.00 | 1.80 | 1.80 | 2.30 | 0.00 | - | 1 | 27 | 32.17% |
| EXP241018P00200000 | 2024-06-07 3:57PM EDT | 200.00 | 5.15 | 4.70 | 5.30 | 0.00 | - | 2 | 4 | 28.94% |
| EXP241018P00210000 | 2024-06-04 11:08AM EDT | 210.00 | 8.00 | 7.30 | 8.00 | 0.00 | - | 1 | 5 | 27.87% |
| EXP241018P00220000 | 2024-05-28 9:58AM EDT | 220.00 | 7.59 | 10.30 | 11.40 | 0.00 | - | 4 | 17 | 26.36% |
| EXP241018P00230000 | 2024-06-04 3:51PM EDT | 230.00 | 17.00 | 15.10 | 17.00 | 0.00 | - | 1 | 20 | 27.02% |
| EXP241018P00240000 | 2024-05-21 3:12PM EDT | 240.00 | 14.20 | 21.10 | 22.10 | 0.00 | - | 65 | 68 | 24.68% |
| EXP241018P00250000 | 2024-03-14 11:37AM EDT | 250.00 | 19.70 | 14.00 | 17.10 | 0.00 | - | 2 | 3 | 0.00% |
| EXP241018P00260000 | 2024-03-13 12:09PM EDT | 260.00 | 22.50 | 19.30 | 22.20 | 0.00 | - | 1 | 10 | 0.00% |
| EXP241018P00270000 | 2024-05-17 10:12AM EDT | 270.00 | 23.22 | 43.70 | 46.60 | 0.00 | - | 2 | 12 | 25.44% |
| EXP241018P00280000 | 2024-03-07 12:06PM EDT | 280.00 | 29.80 | 25.50 | 27.40 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.