Canada markets closed

(EME)

. Currency in USD
Add to watchlist
- (-)
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EME240719C002000002024-02-29 12:36PM EDT200.00111.40151.00155.900.00--10.00%
EME240719C002100002024-01-30 10:36AM EDT210.0030.600.000.000.00-100.00%
EME240719C002200002024-04-09 10:31AM EDT220.00129.60162.80167.500.00-12231.85%
EME240719C002300002024-02-29 11:53AM EDT230.0085.45121.50126.400.00-160.00%
EME240719C002400002024-02-13 1:24PM EDT240.0023.1089.5094.400.00-130.00%
EME240719C002500002024-04-04 3:27PM EDT250.00114.00114.00118.900.00-5874.12%
EME240719C002600002024-04-17 10:56AM EDT260.0084.00119.00123.900.00-13159.35%
EME240719C002700002024-03-15 1:30PM EDT270.0066.5485.0089.300.00-350.00%
EME240719C002800002024-05-17 10:39AM EDT280.00101.0096.50101.400.00-15124.63%
EME240719C002900002024-05-10 3:50PM EDT290.0093.0085.8090.500.00-510110.32%
EME240719C003000002024-06-13 9:30AM EDT300.0085.0067.0071.600.00-1667.59%
EME240719C003100002024-04-09 10:15AM EDT310.0053.8774.2079.000.00-310120.97%
EME240719C003200002024-05-14 2:29PM EDT320.0058.3066.0070.800.00-119115.12%
EME240719C003300002024-06-21 9:41AM EDT330.0049.8337.5042.100.00-120045.72%
EME240719C003400002024-06-24 10:40AM EDT340.0039.9028.5032.500.00-11538.92%
EME240719C003500002024-06-26 11:02AM EDT350.0026.9020.0024.40-4.50-14.33%14236.46%
EME240719C003600002024-06-26 10:37AM EDT360.0019.9012.5016.800.00-61133.08%
EME240719C003700002024-06-26 2:30PM EDT370.009.407.0010.10-8.10-46.29%152829.27%
EME240719C003800002024-06-26 1:47PM EDT380.005.414.207.00-4.89-47.48%712931.67%
EME240719C003900002024-06-26 1:44PM EDT390.002.451.904.90-2.75-52.88%135833.96%
EME240719C004000002024-06-26 3:00PM EDT400.001.700.002.95-1.75-50.72%39034.03%
EME240719C004100002024-06-26 1:43PM EDT410.000.840.003.90-1.16-58.00%44644.35%
EME240719C004200002024-06-26 1:27PM EDT420.000.690.054.90-0.31-31.00%42054.63%
EME240719C004300002024-05-23 1:13PM EDT430.004.800.004.800.00-4460.17%
EME240719C004500002024-04-02 12:53PM EDT450.002.800.004.800.00--158.58%
EME240719C005200002024-06-14 10:58AM EDT520.000.100.004.800.00-1187.50%
EME240719C005400002024-04-24 12:58PM EDT540.000.300.004.800.00--194.62%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EME240719P001500002024-03-01 3:42PM EDT150.001.000.000.900.00-11162.21%
EME240719P001650002024-04-19 9:40AM EDT165.001.000.004.000.00-4020186.74%
EME240719P001750002024-03-06 1:14PM EDT175.000.550.004.800.00-212181.03%
EME240719P001850002024-01-03 10:38AM EDT185.006.000.504.600.00--5171.31%
EME240719P002100002024-01-02 12:32PM EDT210.0012.904.708.000.00--1180.25%
EME240719P002200002024-02-28 2:05PM EDT220.002.000.004.800.00-2020131.98%
EME240719P002300002024-02-28 2:04PM EDT230.003.000.004.800.00--16122.36%
EME240719P002400002024-03-01 3:30PM EDT240.002.040.004.800.00-33113.12%
EME240719P002500002024-03-01 3:30PM EDT250.002.690.255.000.00-310106.38%
EME240719P002600002024-03-04 12:05PM EDT260.003.000.055.000.00-252596.70%
EME240719P002700002024-04-12 3:28PM EDT270.002.000.004.800.00-11087.15%
EME240719P002800002024-03-06 2:37PM EDT280.005.900.050.000.00-3525.00%
EME240719P002900002024-05-17 3:49PM EDT290.000.700.000.850.00-114856.27%
EME240719P003000002024-04-25 10:09AM EDT300.002.700.001.800.00-93550.20%
EME240719P003100002024-04-30 12:25PM EDT310.002.400.002.300.00-1154.71%
EME240719P003200002024-05-20 9:43AM EDT320.001.110.004.100.00-2656.57%
EME240719P003300002024-06-18 3:39PM EDT330.001.130.001.200.00-12532.83%
EME240719P003400002024-06-24 10:51AM EDT340.001.950.004.000.00-16239.01%
EME240719P003500002024-06-26 12:42PM EDT350.003.101.305.30+1.05+51.22%149234.56%
EME240719P003600002024-06-26 1:37PM EDT360.006.253.808.00+2.65+73.61%110632.29%
EME240719P003700002024-06-26 12:38PM EDT370.009.057.5011.30+1.65+22.30%313228.52%
EME240719P003800002024-06-25 3:43PM EDT380.0012.3214.2018.00+1.52+14.07%23230.29%
EME240719P003900002024-06-17 2:14PM EDT390.0015.5022.0025.500.00-22931.02%
EME240719P004000002024-05-30 10:23AM EDT400.0014.9030.5034.000.00-1732.23%