Enterprise Products Partners L.P. (EPD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240920C00015000 | 2024-06-06 12:08PM EDT | 15.00 | 13.46 | 12.20 | 16.15 | 0.00 | - | 1 | 0 | 852.34% |
| EPD240920C00020000 | 2024-09-09 1:20PM EDT | 20.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPD240920C00021000 | 2024-08-05 10:24AM EDT | 21.00 | 6.85 | 7.50 | 10.20 | 0.00 | - | 9 | 9 | 297.66% |
| EPD240920C00022000 | 2024-09-13 11:17AM EDT | 22.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPD240920C00023000 | 2024-08-01 10:26AM EDT | 23.00 | 5.95 | 4.30 | 8.35 | 0.00 | - | 10 | 0 | 461.72% |
| EPD240920C00024000 | 2024-09-16 12:51PM EDT | 24.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EPD240920C00024500 | 2024-08-19 12:31PM EDT | 24.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPD240920C00025000 | 2024-08-29 1:15PM EDT | 25.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EPD240920C00026000 | 2024-08-12 2:38PM EDT | 26.00 | 2.43 | 2.49 | 4.05 | 0.00 | - | 1 | 48 | 175.39% |
| EPD240920C00027000 | 2024-09-16 10:38AM EDT | 27.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPD240920C00028000 | 2024-09-17 1:34PM EDT | 28.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| EPD240920C00028500 | 2024-09-13 12:16PM EDT | 28.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPD240920C00029000 | 2024-09-17 3:56PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,616 | 0 | 0.00% |
| EPD240920C00029500 | 2024-09-17 3:59PM EDT | 29.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.00% |
| EPD240920C00030000 | 2024-09-17 3:41PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 6.25% |
| EPD240920C00030500 | 2024-09-16 9:53AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| EPD240920C00031000 | 2024-09-16 3:48PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| EPD240920C00031500 | 2024-08-26 2:14PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EPD240920C00032000 | 2024-09-06 11:01AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| EPD240920C00033000 | 2024-09-05 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| EPD240920C00034000 | 2024-09-05 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| EPD240920C00035000 | 2024-08-30 1:14PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| EPD240920C00036000 | 2024-08-20 9:42AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| EPD240920C00040000 | 2024-06-24 3:38PM EDT | 40.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 234.38% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240920P00015000 | 2024-04-01 2:34PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 328.13% |
| EPD240920P00019000 | 2024-06-24 3:37PM EDT | 19.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 20 | 21 | 443.36% |
| EPD240920P00020000 | 2024-02-27 12:11PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 200.00% |
| EPD240920P00021000 | 2024-06-10 2:29PM EDT | 21.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 308.59% |
| EPD240920P00022000 | 2024-08-19 3:35PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| EPD240920P00023000 | 2024-09-11 9:34AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| EPD240920P00023500 | 2024-09-06 11:36AM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPD240920P00024000 | 2024-09-13 1:27PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EPD240920P00025000 | 2024-09-13 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EPD240920P00026000 | 2024-09-13 10:29AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| EPD240920P00026500 | 2024-09-09 9:30AM EDT | 26.50 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EPD240920P00027000 | 2024-09-17 11:07AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| EPD240920P00027500 | 2024-09-17 11:15AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| EPD240920P00028000 | 2024-09-17 1:32PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| EPD240920P00028500 | 2024-09-17 3:59PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| EPD240920P00029000 | 2024-09-17 3:34PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| EPD240920P00029500 | 2024-09-17 1:25PM EDT | 29.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.39% |
| EPD240920P00030000 | 2024-09-17 3:29PM EDT | 30.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| EPD240920P00031000 | 2024-07-16 10:14AM EDT | 31.00 | 1.88 | 1.47 | 2.40 | 0.00 | - | 1 | 0 | 94.14% |
| EPD240920P00032000 | 2024-09-16 11:32AM EDT | 32.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.