Ellington Financial Inc. (EFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFC241018C00002500 | 2024-02-23 11:51AM EDT | 2.50 | 9.70 | 8.40 | 9.80 | 0.00 | - | 10 | 0 | 0.00% |
| EFC241018C00005000 | 2024-02-27 10:43AM EDT | 5.00 | 5.75 | 6.60 | 7.10 | 0.00 | - | - | 0 | 0.00% |
| EFC241018C00007500 | 2024-08-15 1:22PM EDT | 7.50 | 5.50 | 5.30 | 5.90 | 0.00 | - | 8 | 0 | 321.09% |
| EFC241018C00010000 | 2024-10-04 3:45PM EDT | 10.00 | 2.50 | 2.05 | 3.30 | -0.50 | -16.67% | 1 | 3 | 118.75% |
| EFC241018C00012500 | 2024-10-04 3:56PM EDT | 12.50 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 26 | 1,189 | 23.44% |
| EFC241018C00015000 | 2024-07-24 11:12AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 152 | 57.03% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFC241018P00007500 | 2024-08-05 12:53PM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 262.89% |
| EFC241018P00010000 | 2024-10-04 12:58PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 430 | 67.97% |
| EFC241018P00012500 | 2024-10-04 12:58PM EDT | 12.50 | 0.23 | 0.15 | 0.25 | +0.03 | +15.00% | 1 | 322 | 24.41% |
| EFC241018P00015000 | 2024-10-01 12:37PM EDT | 15.00 | 2.40 | 2.40 | 2.95 | 0.00 | - | 24 | 16 | 85.16% |
| EFC241018P00017500 | 2024-06-20 10:24AM EDT | 17.50 | 5.61 | 4.50 | 5.70 | 0.00 | - | 5 | 5 | 108.20% |
| EFC241018P00020000 | 2024-10-03 3:55PM EDT | 20.00 | 7.50 | 7.40 | 8.00 | 0.00 | - | 1 | 11 | 171.09% |
| EFC241018P00022500 | 2024-08-21 2:48PM EDT | 22.50 | 9.63 | 9.00 | 9.60 | 0.00 | - | 6 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.