Enterprise Products Partners L.P. (EPD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240802C00025000 | 2024-07-10 10:39AM EDT | 25.00 | 4.27 | 3.60 | 6.80 | 0.00 | - | 1 | 0 | 112.50% |
| EPD240802C00026000 | 2024-07-18 10:06AM EDT | 26.00 | 3.88 | 2.99 | 5.20 | 0.00 | - | 40 | 21 | 80.86% |
| EPD240802C00027000 | 2024-07-10 11:43AM EDT | 27.00 | 2.25 | 1.68 | 4.30 | 0.00 | - | 3 | 0 | 163.67% |
| EPD240802C00028000 | 2024-07-22 11:30AM EDT | 28.00 | 1.90 | 0.68 | 2.00 | -0.05 | -2.56% | 101 | 1,182 | 35.94% |
| EPD240802C00029000 | 2024-07-26 2:45PM EDT | 29.00 | 1.05 | 0.14 | 2.91 | +0.35 | +50.00% | 207 | 1,308 | 60.55% |
| EPD240802C00029500 | 2024-07-26 3:59PM EDT | 29.50 | 0.50 | 0.40 | 0.66 | +0.16 | +47.06% | 163 | 141 | 24.51% |
| EPD240802C00030000 | 2024-07-26 3:57PM EDT | 30.00 | 0.17 | 0.11 | 0.22 | +0.06 | +54.55% | 418 | 1,080 | 15.04% |
| EPD240802C00030500 | 2024-07-26 3:36PM EDT | 30.50 | 0.06 | 0.02 | 0.09 | -0.02 | -25.00% | 325 | 291 | 17.19% |
| EPD240802C00031000 | 2024-07-26 3:59PM EDT | 31.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 435 | 22.27% |
| EPD240802C00031500 | 2024-07-22 1:31PM EDT | 31.50 | 0.04 | 0.01 | 2.15 | 0.00 | - | 160 | 175 | 103.22% |
| EPD240802C00032500 | 2024-07-15 3:48PM EDT | 32.50 | 0.01 | 0.01 | 0.08 | 0.00 | - | 17 | 17 | 44.14% |
| EPD240802C00034000 | 2024-07-26 3:58PM EDT | 34.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 15 | 6 | 67.58% |
| EPD240802C00035000 | 2024-07-22 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 20 | 62.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240802P00020000 | 2024-07-09 3:40PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 5 | 229.69% |
| EPD240802P00022000 | 2024-07-22 10:01AM EDT | 22.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 15 | 200.39% |
| EPD240802P00023000 | 2024-07-22 10:03AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 10 | 166.02% |
| EPD240802P00024000 | 2024-07-25 3:18PM EDT | 24.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 28 | 145.90% |
| EPD240802P00024500 | 2024-07-25 3:12PM EDT | 24.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 136.13% |
| EPD240802P00025000 | 2024-07-26 10:37AM EDT | 25.00 | 0.01 | 0.00 | 2.13 | -0.02 | -66.67% | - | - | 191.41% |
| EPD240802P00026500 | 2024-07-24 9:30AM EDT | 26.50 | 0.01 | 0.01 | 1.60 | 0.00 | - | 1 | 1 | 134.38% |
| EPD240802P00027000 | 2024-07-23 3:37PM EDT | 27.00 | 0.04 | 0.01 | 0.67 | 0.00 | - | 5 | 12 | 84.18% |
| EPD240802P00028000 | 2024-07-25 1:30PM EDT | 28.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 13 | 967 | 35.94% |
| EPD240802P00028500 | 2024-07-24 3:07PM EDT | 28.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 3 | 5 | 30.08% |
| EPD240802P00029000 | 2024-07-26 2:20PM EDT | 29.00 | 0.08 | 0.09 | 0.17 | -0.13 | -61.90% | 14 | 1,113 | 31.25% |
| EPD240802P00029500 | 2024-07-26 3:59PM EDT | 29.50 | 0.34 | 0.00 | 0.36 | -0.16 | -32.00% | 98 | 248 | 33.59% |
| EPD240802P00030000 | 2024-07-26 3:41PM EDT | 30.00 | 0.63 | 0.00 | 1.13 | -0.32 | -33.68% | 65 | 1,341 | 66.41% |
| EPD240802P00030500 | 2024-07-25 9:57AM EDT | 30.50 | 1.23 | 0.05 | 1.91 | 0.00 | - | 20 | 21 | 96.78% |
| EPD240802P00031000 | 2024-07-26 3:49PM EDT | 31.00 | 1.54 | 1.27 | 2.36 | -0.05 | -3.14% | 1 | 277 | 72.07% |
© 2024 Yahoo. All rights reserved.