Edison International (EIX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX241018C00055000 | 2024-03-14 3:03PM EDT | 55.00 | 14.05 | 13.10 | 16.20 | 0.00 | - | 1 | 3 | 0.00% |
| EIX241018C00060000 | 2024-05-07 3:14PM EDT | 60.00 | 14.55 | 15.00 | 19.60 | 0.00 | - | 1 | 105 | 51.93% |
| EIX241018C00062500 | 2024-05-24 1:21PM EDT | 62.50 | 12.80 | 13.20 | 16.00 | 0.00 | - | 2 | 165 | 37.57% |
| EIX241018C00065000 | 2024-05-22 9:30AM EDT | 65.00 | 12.62 | 11.20 | 14.80 | 0.00 | - | 1 | 310 | 42.54% |
| EIX241018C00067500 | 2024-05-28 9:50AM EDT | 67.50 | 8.90 | 9.90 | 12.00 | 0.00 | - | 2 | 62 | 35.11% |
| EIX241018C00070000 | 2024-05-20 12:53PM EDT | 70.00 | 8.00 | 7.50 | 8.80 | 0.00 | - | 1 | 233 | 25.29% |
| EIX241018C00072500 | 2024-05-29 9:45AM EDT | 72.50 | 4.30 | 4.60 | 6.90 | 0.00 | - | 1 | 172 | 23.79% |
| EIX241018C00075000 | 2024-05-31 12:55PM EDT | 75.00 | 4.10 | 4.70 | 5.10 | +0.90 | +28.12% | 1 | 331 | 21.91% |
| EIX241018C00077500 | 2024-05-31 11:33AM EDT | 77.50 | 3.22 | 3.40 | 3.70 | +0.02 | +0.62% | 5 | 103 | 21.07% |
| EIX241018C00080000 | 2024-05-22 1:53PM EDT | 80.00 | 2.10 | 2.25 | 2.55 | 0.00 | - | 2 | 827 | 20.26% |
| EIX241018C00082500 | 2024-05-24 9:38AM EDT | 82.50 | 1.05 | 0.90 | 2.30 | 0.00 | - | 2 | 22 | 23.30% |
| EIX241018C00085000 | 2024-05-30 2:31PM EDT | 85.00 | 0.58 | 0.95 | 1.25 | 0.00 | - | 1 | 2,683 | 20.53% |
| EIX241018C00090000 | 2024-05-15 12:20PM EDT | 90.00 | 0.40 | 0.30 | 1.00 | 0.00 | - | 2 | 4 | 24.74% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX241018P00042500 | 2024-04-05 10:08AM EDT | 42.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 64.26% |
| EIX241018P00047500 | 2024-03-26 3:56PM EDT | 47.50 | 0.25 | 0.05 | 2.30 | 0.00 | - | 5 | 5 | 62.35% |
| EIX241018P00050000 | 2024-04-11 1:10PM EDT | 50.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | - | 2 | 36.33% |
| EIX241018P00055000 | 2024-05-22 9:30AM EDT | 55.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 446 | 33.45% |
| EIX241018P00057500 | 2024-05-22 2:03PM EDT | 57.50 | 0.25 | 0.10 | 0.45 | 0.00 | - | 1 | 228 | 32.57% |
| EIX241018P00060000 | 2024-05-16 1:45PM EDT | 60.00 | 0.35 | 0.25 | 0.65 | 0.00 | - | 28 | 145 | 31.62% |
| EIX241018P00062500 | 2024-05-22 2:03PM EDT | 62.50 | 0.50 | 0.40 | 1.45 | 0.00 | - | 1 | 63 | 35.82% |
| EIX241018P00065000 | 2024-05-22 2:03PM EDT | 65.00 | 0.70 | 0.50 | 1.70 | 0.00 | - | 1 | 72 | 33.23% |
| EIX241018P00067500 | 2024-05-17 12:26PM EDT | 67.50 | 1.04 | 0.65 | 1.40 | 0.00 | - | 2 | 74 | 26.17% |
| EIX241018P00070000 | 2024-05-31 1:54PM EDT | 70.00 | 1.60 | 1.20 | 1.45 | -0.10 | -5.88% | 2 | 235 | 21.92% |
| EIX241018P00072500 | 2024-05-28 3:52PM EDT | 72.50 | 2.60 | 1.80 | 2.15 | 0.00 | - | 2 | 191 | 21.44% |
| EIX241018P00075000 | 2024-05-24 3:23PM EDT | 75.00 | 3.75 | 2.70 | 2.95 | 0.00 | - | 1 | 144 | 20.30% |
| EIX241018P00077500 | 2024-05-31 11:12AM EDT | 77.50 | 4.68 | 3.80 | 4.10 | +0.28 | +6.36% | 1 | 243 | 19.78% |
| EIX241018P00080000 | 2024-05-10 9:50AM EDT | 80.00 | 7.10 | 4.30 | 7.10 | 0.00 | - | 1 | 2 | 27.81% |
| EIX241018P00100000 | 2024-05-17 12:21PM EDT | 100.00 | 23.90 | 21.20 | 26.00 | 0.00 | - | 9 | 9 | 49.27% |
© 2024 Yahoo. All rights reserved.