Canada markets closed

Ellington Financial Inc. (EFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.35-0.42 (-3.05%)
At close: 04:00PM EST
13.45 +0.10 (+0.75%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EFC230120C000025002022-10-24 12:12PM EST2.509.6010.5012.300.00-10443.75%
EFC230120C000075002022-09-29 2:16PM EST7.503.504.307.000.00-60234.77%
EFC230120C000100002022-11-10 2:03PM EST10.004.202.204.300.00-312137.60%
EFC230120C000125002022-12-01 1:45PM EST12.501.501.051.200.00-217037.89%
EFC230120C000150002022-12-05 9:44AM EST15.000.100.050.100.00-337529.49%
EFC230120C000175002022-11-23 2:38PM EST17.500.010.000.050.00-1156446.09%
EFC230120C000200002022-10-04 8:38AM EST20.000.100.000.000.00-101325.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EFC230120P000075002022-10-25 9:13AM EST7.500.080.001.200.00-143177.73%
EFC230120P000100002022-11-21 9:30AM EST10.000.050.000.150.00-2529156.25%
EFC230120P000125002022-12-02 1:27PM EST12.500.200.200.400.00-539041.02%
EFC230120P000150002022-11-16 10:48AM EST15.001.501.701.950.00-37244.53%
EFC230120P000175002022-11-10 3:19PM EST17.503.684.205.300.00-104894.24%
EFC230120P000200002022-11-23 2:04PM EST20.006.206.707.900.00-2030121.39%
EFC230120P000225002022-11-30 3:50PM EST22.509.009.2010.700.00-116151.37%
EFC230120P000250002022-08-05 2:59PM EST25.0010.3810.2012.400.00-16164.65%
EFC230120P000300002022-10-07 1:05PM EST30.0018.8316.2018.200.00-99175.59%