Endeavor Group Holdings, Inc. (EDR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240517C00016000 | 2023-10-27 12:12PM EDT | 16.00 | 7.70 | 8.40 | 11.50 | 0.00 | - | 2 | 4 | 949.22% |
| EDR240517C00017000 | 2023-09-27 1:46PM EDT | 17.00 | 4.30 | 5.20 | 8.80 | 0.00 | - | 1 | 1 | 0.00% |
| EDR240517C00018000 | 2023-09-28 12:42PM EDT | 18.00 | 3.70 | 4.40 | 8.00 | 0.00 | - | 4 | 7 | 0.00% |
| EDR240517C00019000 | 2023-09-22 12:01PM EDT | 19.00 | 3.50 | 1.35 | 2.20 | 0.00 | - | - | 4 | 0.00% |
| EDR240517C00020000 | 2024-04-24 9:31AM EDT | 20.00 | 6.40 | 5.70 | 8.80 | 0.00 | - | 5 | 9 | 548.05% |
| EDR240517C00021000 | 2024-02-15 3:01PM EDT | 21.00 | 4.00 | 4.20 | 6.50 | 0.00 | - | 127 | 128 | 557.03% |
| EDR240517C00022000 | 2024-03-25 11:11AM EDT | 22.00 | 4.10 | 4.20 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| EDR240517C00023000 | 2024-05-13 10:03AM EDT | 23.00 | 3.40 | 2.80 | 5.80 | 0.00 | - | 30 | 215 | 366.41% |
| EDR240517C00024000 | 2024-05-01 2:50PM EDT | 24.00 | 2.50 | 2.35 | 3.20 | 0.00 | - | 200 | 3,580 | 142.97% |
| EDR240517C00025000 | 2024-05-17 3:12PM EDT | 25.00 | 1.70 | 1.60 | 2.10 | 0.00 | - | 234 | 7,393 | 125.78% |
| EDR240517C00026000 | 2024-05-17 3:55PM EDT | 26.00 | 0.60 | 0.60 | 1.50 | -0.15 | -20.00% | 38 | 7,226 | 114.84% |
| EDR240517C00027000 | 2024-05-17 3:04PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 12 | 22,336 | 27.34% |
| EDR240517C00028000 | 2024-05-02 2:06PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,976 | 60.16% |
| EDR240517C00029000 | 2024-04-26 9:36AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,811 | 92.19% |
| EDR240517C00030000 | 2024-05-16 11:39AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,278 | 121.88% |
| EDR240517C00031000 | 2024-01-29 10:30AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240517P00010000 | 2024-02-15 10:30AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 1,317.19% |
| EDR240517P00013000 | 2024-02-20 10:30AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 1,004.69% |
| EDR240517P00015000 | 2024-03-20 10:35AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 500.00% |
| EDR240517P00016000 | 2024-03-19 1:03PM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 26 | 450.00% |
| EDR240517P00017000 | 2024-03-20 11:57AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,677 | 400.00% |
| EDR240517P00018000 | 2024-03-19 9:30AM EDT | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| EDR240517P00019000 | 2024-04-02 12:48PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,426 | 50.00% |
| EDR240517P00020000 | 2024-03-19 11:56AM EDT | 20.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 518 | 532 | 271.88% |
| EDR240517P00021000 | 2024-04-01 3:48PM EDT | 21.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 250 | 16,534 | 231.25% |
| EDR240517P00022000 | 2024-04-02 3:15PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5,062 | 192.19% |
| EDR240517P00023000 | 2024-04-03 2:11PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 9,800 | 154.69% |
| EDR240517P00024000 | 2024-04-22 11:00AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,867 | 117.19% |
| EDR240517P00025000 | 2024-04-03 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 8,277 | 79.69% |
| EDR240517P00026000 | 2024-05-10 9:43AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4,580 | 48.44% |
| EDR240517P00027000 | 2024-04-23 11:37AM EDT | 27.00 | 0.25 | 0.00 | 2.45 | -0.50 | -66.67% | 1 | 1 | 191.41% |
| EDR240517P00028000 | 2024-02-23 12:40PM EDT | 28.00 | 4.00 | 2.00 | 3.40 | 0.00 | - | 2 | 0 | 348.83% |
| EDR240517P00029000 | 2024-04-22 2:06PM EDT | 29.00 | 3.37 | 1.95 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| EDR240517P00030000 | 2024-01-04 1:12PM EDT | 30.00 | 6.90 | 3.30 | 6.50 | 0.00 | - | 1 | 1 | 503.52% |
| EDR240517P00035000 | 2024-05-09 2:43PM EDT | 35.00 | 8.50 | 7.30 | 10.50 | 0.00 | - | 2 | 0 | 496.48% |
© 2024 Yahoo. All rights reserved.