Edison International (EIX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX240719C00050000 | 2024-05-23 1:38PM EDT | 50.00 | 24.80 | 24.60 | 29.50 | 0.00 | - | 1 | 17 | 64.55% |
| EIX240719C00055000 | 2024-05-13 1:24PM EDT | 55.00 | 20.23 | 19.50 | 24.40 | 0.00 | - | 1 | 11 | 103.81% |
| EIX240719C00057500 | 2024-05-28 12:52PM EDT | 57.50 | 17.50 | 17.60 | 21.70 | 0.00 | - | 1 | 15 | 50.20% |
| EIX240719C00060000 | 2024-05-13 9:57AM EDT | 60.00 | 15.71 | 15.40 | 19.30 | 0.00 | - | 2 | 162 | 83.62% |
| EIX240719C00062500 | 2024-05-28 1:48PM EDT | 62.50 | 12.20 | 13.00 | 17.00 | 0.00 | - | 2 | 156 | 77.30% |
| EIX240719C00065000 | 2024-05-21 10:37AM EDT | 65.00 | 11.90 | 10.30 | 14.40 | 0.00 | - | 7 | 302 | 67.07% |
| EIX240719C00067500 | 2024-05-28 2:28PM EDT | 67.50 | 7.40 | 9.40 | 11.80 | 0.00 | - | 15 | 571 | 57.06% |
| EIX240719C00070000 | 2024-05-28 2:01PM EDT | 70.00 | 5.18 | 5.60 | 8.60 | 0.00 | - | 8 | 595 | 40.53% |
| EIX240719C00072500 | 2024-05-31 10:11AM EDT | 72.50 | 5.10 | 3.50 | 5.60 | +2.10 | +70.00% | 9 | 744 | 26.81% |
| EIX240719C00075000 | 2024-05-31 2:49PM EDT | 75.00 | 2.89 | 3.00 | 3.30 | +1.49 | +106.43% | 27 | 1,036 | 20.31% |
| EIX240719C00077500 | 2024-05-31 3:39PM EDT | 77.50 | 1.25 | 1.45 | 1.80 | +0.60 | +92.31% | 5 | 727 | 18.70% |
| EIX240719C00080000 | 2024-05-31 3:44PM EDT | 80.00 | 0.55 | 0.60 | 0.85 | +0.37 | +205.56% | 8 | 1,584 | 17.90% |
| EIX240719C00082500 | 2024-05-31 3:26PM EDT | 82.50 | 0.20 | 0.20 | 1.35 | +0.04 | +25.00% | 1 | 12 | 29.79% |
| EIX240719C00085000 | 2024-01-04 12:51PM EDT | 85.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 872 | 24.88% |
| EIX240719C00090000 | 2024-01-03 12:20PM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 25.68% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX240719P00035000 | 2023-12-18 2:17PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 99.22% |
| EIX240719P00037500 | 2023-12-04 2:55PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EIX240719P00040000 | 2023-12-21 10:30AM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 18 | 83.59% |
| EIX240719P00047500 | 2024-01-09 12:03PM EDT | 47.50 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 77.93% |
| EIX240719P00050000 | 2024-02-14 2:57PM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 72.95% |
| EIX240719P00055000 | 2024-05-08 3:49PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 81 | 46.29% |
| EIX240719P00057500 | 2024-05-31 3:41PM EDT | 57.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 131 | 43.85% |
| EIX240719P00060000 | 2024-05-28 2:32PM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 123 | 42.48% |
| EIX240719P00062500 | 2024-05-30 11:09AM EDT | 62.50 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 176 | 38.23% |
| EIX240719P00065000 | 2024-05-28 2:32PM EDT | 65.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 170 | 31.06% |
| EIX240719P00067500 | 2024-05-31 9:55AM EDT | 67.50 | 0.27 | 0.15 | 0.25 | -0.24 | -47.06% | 4 | 249 | 25.44% |
| EIX240719P00070000 | 2024-05-31 3:42PM EDT | 70.00 | 0.45 | 0.30 | 0.40 | -0.15 | -25.00% | 42 | 259 | 22.71% |
| EIX240719P00072500 | 2024-05-31 9:55AM EDT | 72.50 | 0.99 | 0.55 | 0.75 | -0.16 | -13.91% | 4 | 156 | 21.07% |
| EIX240719P00075000 | 2024-05-31 3:42PM EDT | 75.00 | 1.58 | 1.15 | 1.35 | -0.67 | -29.78% | 42 | 244 | 19.39% |
| EIX240719P00077500 | 2024-05-22 2:02PM EDT | 77.50 | 2.95 | 2.30 | 2.50 | 0.00 | - | 66 | 69 | 19.15% |
| EIX240719P00080000 | 2024-01-17 2:06PM EDT | 80.00 | 11.10 | 11.70 | 16.40 | 0.00 | - | 2 | 7 | 109.01% |
| EIX240719P00082500 | 2024-05-10 10:19AM EDT | 82.50 | 8.00 | 4.50 | 6.80 | 0.00 | - | - | 1 | 27.64% |
| EIX240719P00085000 | 2024-05-10 2:06PM EDT | 85.00 | 10.30 | 6.40 | 10.50 | 0.00 | - | 20 | 30 | 46.51% |
| EIX240719P00090000 | 2024-05-23 12:54PM EDT | 90.00 | 15.70 | 11.30 | 16.00 | 0.00 | - | - | 7 | 63.48% |
| EIX240719P00095000 | 2024-05-23 11:31AM EDT | 95.00 | 20.80 | 16.30 | 21.00 | 0.00 | - | 1 | 7 | 73.91% |
| EIX240719P00100000 | 2024-05-22 3:49PM EDT | 100.00 | 24.70 | 22.80 | 26.00 | 0.00 | - | 6 | 16 | 62.65% |
© 2024 Yahoo. All rights reserved.