Canada markets closed

Ellington Financial Inc. (EFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.70-0.39 (-3.23%)
At close: 04:00PM EDT
12.09 +0.39 (+3.33%)
After hours: 04:52PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EFC221021C000025002022-09-27 11:07AM EDT2.509.807.8010.300.00-20990.63%
EFC221021C000075002022-09-22 12:49PM EDT7.506.303.305.200.00-40128.13%
EFC221021C000100002022-10-05 9:30AM EDT10.002.551.302.050.00-1031107.81%
EFC221021C000125002022-10-06 11:34AM EDT12.500.150.050.15-0.10-40.00%622843.36%
EFC221021C000150002022-10-06 9:30AM EDT15.000.060.000.05+0.05+500.00%6033565.63%
EFC221021C000175002022-10-03 1:04PM EDT17.500.050.000.050.00-71,29596.88%
EFC221021C000200002022-08-30 3:24PM EDT20.000.050.000.050.00-10256121.88%
EFC221021C000300002022-04-25 9:37AM EDT30.000.050.000.100.00--1212.50%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EFC221021P000050002022-05-16 12:13AM EDT5.000.05-0.300.00--10341.41%
EFC221021P000100002022-10-06 11:40AM EDT10.000.170.000.15+0.09+112.50%513261.72%
EFC221021P000125002022-10-04 12:10PM EDT12.500.300.351.850.00-411961.33%
EFC221021P000150002022-09-28 2:10PM EDT15.002.752.503.900.00-11161.72%
EFC221021P000175002022-10-03 1:31PM EDT17.505.904.807.400.00-11166.02%
EFC221021P000200002022-10-05 3:29PM EDT20.007.897.709.900.00-1143232.42%
EFC221021P000225002022-09-19 3:29PM EDT22.508.279.4012.200.00-401250.00%
EFC221021P000250002022-09-15 1:52PM EDT25.0010.7511.7015.000.00-100178.91%
EFC221021P000300002022-10-05 2:59PM EDT30.0018.0016.8018.800.00-15331.25%
EFC221021P000350002022-08-23 3:03PM EDT35.0020.1621.1022.000.00-3120.00%