Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) 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
67,102.31 -2,261.82 (-3.26%) CMC Crypto 200
1,387.77 -53.86 (-3.74%)
Eagle Materials Inc. (EXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP241115C00075000 | 2024-05-01 9:45AM EDT | 75.00 | 176.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXP241115C00090000 | 2024-01-30 10:57AM EDT | 90.00 | 140.00 | 164.70 | 168.70 | 0.00 | - | 1 | 0 | 231.01% |
| EXP241115C00140000 | 2023-10-31 12:37PM EDT | 140.00 | 31.40 | 50.80 | 53.40 | 0.00 | - | 2 | 3 | 0.00% |
| EXP241115C00145000 | 2024-02-06 3:03PM EDT | 145.00 | 98.00 | 118.30 | 121.90 | 0.00 | - | 25 | 19 | 159.12% |
| EXP241115C00150000 | 2024-01-09 12:27PM EDT | 150.00 | 60.10 | 98.00 | 102.50 | 0.00 | - | - | 5 | 114.28% |
| EXP241115C00155000 | 2023-09-21 1:52PM EDT | 155.00 | 31.80 | 23.70 | 24.80 | 0.00 | - | - | 5 | 0.00% |
| EXP241115C00165000 | 2023-10-31 2:40PM EDT | 165.00 | 17.80 | 31.90 | 34.20 | 0.00 | - | 1 | 11 | 0.00% |
| EXP241115C00170000 | 2024-02-06 12:38PM EDT | 170.00 | 74.40 | 94.70 | 99.40 | 0.00 | - | 4 | 8 | 131.01% |
| EXP241115C00175000 | 2023-09-21 12:37PM EDT | 175.00 | 20.30 | 14.60 | 15.60 | 0.00 | - | - | 5 | 0.00% |
| EXP241115C00180000 | 2024-02-26 4:05PM EDT | 180.00 | 81.80 | 94.80 | 98.30 | 0.00 | - | 1 | 2 | 139.55% |
| EXP241115C00185000 | 2023-07-31 12:08PM EDT | 185.00 | 24.70 | 27.50 | 30.10 | 0.00 | - | - | 1 | 0.00% |
| EXP241115C00190000 | 2024-05-31 12:13PM EDT | 190.00 | 45.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EXP241115C00195000 | 2023-12-08 11:40AM EDT | 195.00 | 21.04 | 26.10 | 27.20 | 0.00 | - | 2 | 6 | 0.00% |
| EXP241115C00200000 | 2024-03-05 2:56PM EDT | 200.00 | 67.80 | 69.30 | 72.20 | 0.00 | - | 4 | 14 | 104.25% |
| EXP241115C00210000 | 2024-01-25 3:50PM EDT | 210.00 | 24.30 | 53.10 | 55.90 | 0.00 | - | 1 | 2 | 81.98% |
| EXP241115C00220000 | 2024-05-03 3:55PM EDT | 220.00 | 53.20 | 26.80 | 28.80 | 0.00 | - | 1 | 4 | 44.46% |
| EXP241115C00230000 | 2024-05-29 2:59PM EDT | 230.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EXP241115C00240000 | 2024-05-21 11:04AM EDT | 240.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 1.56% |
| EXP241115C00250000 | 2024-05-28 10:17AM EDT | 250.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 81 | 89 | 3.13% |
| EXP241115C00260000 | 2024-05-21 11:04AM EDT | 260.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 6.25% |
| EXP241115C00270000 | 2024-05-21 1:37PM EDT | 270.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 6.25% |
| EXP241115C00280000 | 2024-06-05 10:45AM EDT | 280.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 6.25% |
| EXP241115C00290000 | 2024-04-02 10:40AM EDT | 290.00 | 18.10 | 10.30 | 11.80 | 0.00 | - | 5 | 14 | 50.71% |
| EXP241115C00300000 | 2024-05-20 10:50AM EDT | 300.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| EXP241115C00310000 | 2024-04-15 2:21PM EDT | 310.00 | 6.50 | 11.30 | 12.30 | 0.00 | - | 1 | 0 | 58.99% |
| EXP241115C00320000 | 2024-04-04 3:33PM EDT | 320.00 | 8.30 | 5.90 | 7.20 | 0.00 | - | 16 | 16 | 50.20% |
| EXP241115C00390000 | 2024-04-10 9:35AM EDT | 390.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP241115P00085000 | 2023-12-18 10:44AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 69.78% |
| EXP241115P00095000 | 2023-10-30 10:08AM EDT | 95.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| EXP241115P00100000 | 2023-07-27 12:01PM EDT | 100.00 | 1.00 | 0.60 | 3.80 | 0.00 | - | - | 1 | 81.42% |
| EXP241115P00105000 | 2023-10-26 9:59AM EDT | 105.00 | 4.30 | 0.45 | 2.80 | 0.00 | - | 4 | 0 | 72.19% |
| EXP241115P00115000 | 2023-09-27 9:54AM EDT | 115.00 | 4.30 | 5.60 | 6.80 | 0.00 | - | 1 | 3 | 91.43% |
| EXP241115P00120000 | 2023-11-01 12:10PM EDT | 120.00 | 5.10 | 1.55 | 4.10 | 0.00 | - | 1 | 5 | 69.49% |
| EXP241115P00125000 | 2024-01-05 10:30AM EDT | 125.00 | 1.60 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 56.32% |
| EXP241115P00130000 | 2024-02-12 12:27PM EDT | 130.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 25 | 54 | 51.49% |
| EXP241115P00135000 | 2024-04-01 9:32AM EDT | 135.00 | 0.43 | 0.00 | 2.55 | 0.00 | - | 5 | 97 | 57.08% |
| EXP241115P00140000 | 2024-02-12 12:27PM EDT | 140.00 | 0.90 | 0.20 | 2.70 | 0.00 | - | 157 | 350 | 54.57% |
| EXP241115P00145000 | 2024-02-12 12:27PM EDT | 145.00 | 1.15 | 0.00 | 2.85 | 0.00 | - | 25 | 60 | 52.06% |
| EXP241115P00150000 | 2024-02-08 11:15AM EDT | 150.00 | 1.20 | 0.50 | 1.25 | 0.00 | - | 25 | 27 | 39.97% |
| EXP241115P00155000 | 2024-01-30 4:42PM EDT | 155.00 | 1.90 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 47.73% |
| EXP241115P00160000 | 2023-09-01 10:08AM EDT | 160.00 | 7.60 | 13.60 | 15.00 | 0.00 | - | 1 | 2 | 77.75% |
| EXP241115P00165000 | 2024-02-06 12:15PM EDT | 165.00 | 3.00 | 0.00 | 3.50 | 0.00 | - | 5 | 9 | 42.33% |
| EXP241115P00170000 | 2024-06-05 9:43AM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| EXP241115P00175000 | 2024-05-14 9:37AM EDT | 175.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| EXP241115P00180000 | 2024-05-31 9:51AM EDT | 180.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| EXP241115P00185000 | 2024-05-17 9:52AM EDT | 185.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| EXP241115P00190000 | 2024-05-02 2:55PM EDT | 190.00 | 3.10 | 3.30 | 4.30 | 0.00 | - | 71 | 114 | 29.94% |
| EXP241115P00195000 | 2024-05-31 1:17PM EDT | 195.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| EXP241115P00200000 | 2024-05-29 1:53PM EDT | 200.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 3.13% |
| EXP241115P00210000 | 2024-05-22 11:15AM EDT | 210.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| EXP241115P00220000 | 2024-05-21 11:04AM EDT | 220.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.78% |
| EXP241115P00230000 | 2024-03-18 1:14PM EDT | 230.00 | 11.93 | 11.10 | 14.60 | 0.00 | - | 52 | 68 | 20.55% |
| EXP241115P00240000 | 2024-03-08 10:39AM EDT | 240.00 | 13.00 | 10.60 | 11.70 | 0.00 | - | 2 | 2 | 0.00% |
| EXP241115P00250000 | 2024-05-21 2:31PM EDT | 250.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| EXP241115P00260000 | 2024-05-17 2:32PM EDT | 260.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| EXP241115P00270000 | 2024-05-23 3:46PM EDT | 270.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 0.00% |
| EXP241115P00280000 | 2024-05-17 3:38PM EDT | 280.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
© 2024 Yahoo. All rights reserved.