EHang Holdings Limited (EH)
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EH241018C00008000 | 2024-03-21 1:31PM EDT | 8.00 | 9.60 | 8.10 | 11.30 | 0.00 | - | 2 | 4 | 83.40% |
| EH241018C00010000 | 2024-04-19 3:45PM EDT | 10.00 | 7.90 | 8.70 | 11.00 | 0.00 | - | 2 | 2 | 98.54% |
| EH241018C00011000 | 2024-04-02 12:31PM EDT | 11.00 | 7.40 | 7.50 | 8.90 | 0.00 | - | 8 | 7 | 89.36% |
| EH241018C00012000 | 2024-03-11 12:17PM EDT | 12.00 | 3.94 | 7.90 | 8.40 | 0.00 | - | 1 | 1 | 88.23% |
| EH241018C00014000 | 2024-05-16 1:31PM EDT | 14.00 | 5.80 | 5.80 | 7.40 | 0.00 | - | 1 | 8 | 81.10% |
| EH241018C00015000 | 2024-05-16 2:00PM EDT | 15.00 | 5.20 | 4.50 | 5.40 | 0.00 | - | 2 | 6 | 52.44% |
| EH241018C00016000 | 2024-05-06 3:02PM EDT | 16.00 | 4.44 | 3.70 | 4.90 | 0.00 | - | 1 | 12 | 53.03% |
| EH241018C00017000 | 2024-05-16 9:30AM EDT | 17.00 | 3.40 | 4.00 | 4.30 | 0.00 | - | 1 | 33 | 63.33% |
| EH241018C00018000 | 2024-05-17 12:20PM EDT | 18.00 | 3.61 | 3.50 | 3.80 | +0.51 | +16.45% | 2 | 33 | 63.43% |
| EH241018C00019000 | 2024-05-14 11:21AM EDT | 19.00 | 2.80 | 3.10 | 3.90 | 0.00 | - | 5 | 74 | 69.63% |
| EH241018C00020000 | 2024-05-17 12:59PM EDT | 20.00 | 2.85 | 2.80 | 2.95 | +0.14 | +5.17% | 211 | 164 | 64.99% |
| EH241018C00021000 | 2024-05-17 1:55PM EDT | 21.00 | 2.65 | 2.40 | 2.60 | +0.20 | +8.16% | 100 | 1 | 64.60% |
| EH241018C00022000 | 2024-05-17 12:57PM EDT | 22.00 | 2.35 | 2.10 | 2.30 | +0.20 | +9.30% | 20 | 47 | 64.87% |
| EH241018C00023000 | 2024-05-10 1:40PM EDT | 23.00 | 1.90 | 1.85 | 2.10 | +0.73 | +62.39% | 4 | 7 | 65.92% |
| EH241018C00025000 | 2024-05-17 9:39AM EDT | 25.00 | 1.45 | 1.50 | 1.60 | +0.05 | +3.57% | 9 | 275 | 66.70% |
| EH241018C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 0.79 | 0.75 | 1.30 | -0.01 | -1.25% | 5 | 74 | 72.66% |
| EH241018C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.52 | 0.35 | 0.60 | +0.07 | +15.56% | 11 | 51 | 68.95% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EH241018P00005000 | 2024-02-20 12:14PM EDT | 5.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 5 | 153.71% |
| EH241018P00006000 | 2024-03-11 9:59AM EDT | 6.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 133.98% |
| EH241018P00007000 | 2024-03-12 10:39AM EDT | 7.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 117.77% |
| EH241018P00008000 | 2024-04-12 10:36AM EDT | 8.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 5 | 103.91% |
| EH241018P00009000 | 2024-03-25 1:24PM EDT | 9.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 5 | 25 | 88.28% |
| EH241018P00010000 | 2024-05-06 10:53AM EDT | 10.00 | 0.23 | 0.15 | 0.30 | -0.01 | -4.17% | 1 | 19 | 70.70% |
| EH241018P00011000 | 2024-05-06 10:16AM EDT | 11.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1,000 | 748 | 68.36% |
| EH241018P00012000 | 2024-05-07 10:07AM EDT | 12.00 | 0.60 | 0.20 | 1.05 | 0.00 | - | 8 | 66 | 73.63% |
| EH241018P00013000 | 2024-05-17 10:28AM EDT | 13.00 | 0.73 | 0.65 | 0.80 | -0.02 | -2.67% | 1,300 | 1,316 | 67.97% |
| EH241018P00014000 | 2024-05-10 10:09AM EDT | 14.00 | 1.20 | 0.90 | 1.50 | 0.00 | - | 10 | 3,063 | 73.78% |
| EH241018P00015000 | 2024-05-16 10:28AM EDT | 15.00 | 1.33 | 1.20 | 1.45 | +0.18 | +15.65% | 1 | 3,779 | 67.24% |
| EH241018P00016000 | 2024-05-02 3:57PM EDT | 16.00 | 2.00 | 1.60 | 2.25 | 0.00 | - | 15 | 35 | 72.22% |
| EH241018P00017000 | 2024-05-07 9:43AM EDT | 17.00 | 2.21 | 2.05 | 3.00 | 0.00 | - | 100 | 140 | 75.24% |
| EH241018P00018000 | 2024-05-17 2:07PM EDT | 18.00 | 2.60 | 2.55 | 3.20 | -0.05 | -1.89% | 8 | 119 | 71.48% |
| EH241018P00019000 | 2024-05-06 10:35AM EDT | 19.00 | 3.40 | 3.10 | 3.80 | 0.00 | - | 1 | 9 | 71.73% |
| EH241018P00020000 | 2024-05-15 10:09AM EDT | 20.00 | 4.20 | 3.70 | 4.30 | 0.00 | - | 1 | 37 | 70.56% |
| EH241018P00021000 | 2024-05-02 10:38AM EDT | 21.00 | 5.40 | 4.30 | 4.60 | 0.00 | - | 7 | 17 | 66.60% |
| EH241018P00022000 | 2024-05-02 10:37AM EDT | 22.00 | 6.10 | 5.00 | 5.70 | 0.00 | - | 3 | 3 | 70.95% |
| EH241018P00023000 | 2024-05-16 11:01AM EDT | 23.00 | 5.60 | 5.70 | 6.10 | 0.00 | - | 1 | 3 | 67.48% |
| EH241018P00025000 | 2024-03-21 1:25PM EDT | 25.00 | 9.50 | 8.90 | 9.20 | 0.00 | - | - | 2 | 100.83% |
| EH241018P00030000 | 2024-05-14 11:37AM EDT | 30.00 | 12.17 | 11.50 | 12.60 | 0.00 | - | 3 | 13 | 77.10% |
© 2024 Yahoo. All rights reserved.