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
67,068.21 -2,323.21 (-3.35%) CMC Crypto 200
1,390.26 -51.38 (-3.57%)
Eagle Materials Inc. (EXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXP240621C00140000 | 2024-05-21 9:56AM EDT | 140.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXP240621C00170000 | 2024-05-21 9:59AM EDT | 170.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXP240621C00200000 | 2024-06-07 11:14AM EDT | 200.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| EXP240621C00210000 | 2024-05-21 10:41AM EDT | 210.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXP240621C00220000 | 2024-06-07 2:14PM EDT | 220.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EXP240621C00230000 | 2024-06-07 2:14PM EDT | 230.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| EXP240621C00240000 | 2024-06-05 11:20AM EDT | 240.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 6.25% |
| EXP240621C00250000 | 2024-06-06 9:36AM EDT | 250.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 12.50% |
| EXP240621C00260000 | 2024-06-05 11:56AM EDT | 260.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| EXP240621C00270000 | 2024-06-06 9:36AM EDT | 270.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 25.00% |
| EXP240621C00280000 | 2024-06-05 11:56AM EDT | 280.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| EXP240621C00290000 | 2024-05-30 10:43AM EDT | 290.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| EXP240621C00300000 | 2024-05-23 10:42AM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| EXP240621C00310000 | 2024-05-07 12:02PM EDT | 310.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 92.29% |
| EXP240621C00330000 | 2024-06-03 9:57AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| EXP240621C00340000 | 2024-05-20 3:53PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EXP240621C00350000 | 2024-05-28 11:32AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 191 | 50.00% |
| EXP240621C00360000 | 2024-05-20 3:53PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| EXP240621C00370000 | 2024-05-20 9:41AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| EXP240621C00390000 | 2024-05-20 3:57PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
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 | 0.00 | 0.00 | - | - | 75 | 50.00% |
| EXP240621P00140000 | 2024-05-14 2:16PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| EXP240621P00150000 | 2024-05-09 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 96.48% |
| EXP240621P00165000 | 2024-05-21 9:34AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| EXP240621P00170000 | 2024-05-21 9:46AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| EXP240621P00175000 | 2024-05-22 10:33AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 74 | 25.00% |
| EXP240621P00200000 | 2024-05-31 12:48PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EXP240621P00210000 | 2024-06-04 3:49PM EDT | 210.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| EXP240621P00220000 | 2024-06-05 10:38AM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| EXP240621P00230000 | 2024-06-10 1:21PM EDT | 230.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| EXP240621P00240000 | 2024-06-05 11:30AM EDT | 240.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| EXP240621P00250000 | 2024-05-31 11:04AM EDT | 250.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| EXP240621P00260000 | 2024-05-28 10:36AM EDT | 260.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXP240621P00270000 | 2024-05-21 12:20PM EDT | 270.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP240621P00280000 | 2024-05-21 9:56AM EDT | 280.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.