Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621C00013000 | 2024-02-12 10:30AM EDT | 13.00 | 13.60 | 15.65 | 16.25 | 0.00 | - | 1 | 1 | 192.97% |
| EPD240621C00016000 | 2024-04-02 1:09PM EDT | 16.00 | 13.84 | 10.05 | 14.45 | 0.00 | - | - | 1 | 95.31% |
| EPD240621C00017000 | 2024-04-30 9:59AM EDT | 17.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPD240621C00018000 | 2024-01-29 3:47PM EDT | 18.00 | 10.00 | 9.10 | 11.45 | 0.00 | - | 15 | 0 | 80.86% |
| EPD240621C00020000 | 2024-05-03 12:50PM EDT | 20.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EPD240621C00022000 | 2024-04-26 1:55PM EDT | 22.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| EPD240621C00023000 | 2024-04-29 3:51PM EDT | 23.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPD240621C00024000 | 2024-04-30 10:27AM EDT | 24.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EPD240621C00025000 | 2024-05-03 12:27PM EDT | 25.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EPD240621C00026000 | 2024-05-01 3:58PM EDT | 26.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| EPD240621C00027000 | 2024-05-03 2:14PM EDT | 27.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EPD240621C00028000 | 2024-05-03 2:53PM EDT | 28.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| EPD240621C00029000 | 2024-05-03 3:51PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 3.13% |
| EPD240621C00030000 | 2024-05-03 11:18AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| EPD240621C00031000 | 2024-05-03 3:53PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| EPD240621C00032000 | 2024-05-03 3:32PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| EPD240621C00033000 | 2024-04-24 12:12PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| EPD240621C00034000 | 2024-04-09 3:35PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EPD240621C00035000 | 2024-05-02 3:28PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621P00013000 | 2023-08-31 2:58PM EDT | 13.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 17 | 115.23% |
| EPD240621P00015000 | 2023-11-27 2:52PM EDT | 15.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 116.80% |
| EPD240621P00018000 | 2024-03-04 3:59PM EDT | 18.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 1,296 | 97.46% |
| EPD240621P00020000 | 2024-02-28 12:13PM EDT | 20.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 7 | 830 | 83.40% |
| EPD240621P00021000 | 2024-04-23 12:14PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EPD240621P00022000 | 2024-03-11 2:31PM EDT | 22.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 405 | 43.75% |
| EPD240621P00023000 | 2024-05-02 2:19PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| EPD240621P00024000 | 2024-04-29 3:51PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EPD240621P00025000 | 2024-05-03 2:19PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| EPD240621P00026000 | 2024-05-03 3:49PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EPD240621P00027000 | 2024-05-03 3:08PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| EPD240621P00028000 | 2024-05-03 2:00PM EDT | 28.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| EPD240621P00029000 | 2024-05-03 12:24PM EDT | 29.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| EPD240621P00030000 | 2024-05-03 2:19PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPD240621P00032000 | 2023-07-24 12:17PM EDT | 32.00 | 5.76 | 5.75 | 6.10 | 0.00 | - | 30 | 10 | 85.25% |
| EPD240621P00035000 | 2023-03-17 12:40PM EDT | 35.00 | 10.95 | 8.55 | 8.90 | 0.00 | - | 6 | 95 | 99.46% |
| EPD240621P00036000 | 2023-11-03 1:49PM EDT | 36.00 | 9.50 | 8.60 | 9.65 | 0.00 | - | 1 | 1 | 87.79% |
| EPD240621P00039000 | 2024-02-05 4:43PM EDT | 39.00 | 12.60 | 10.90 | 11.65 | 0.00 | - | - | 1 | 70.12% |
© 2024 Yahoo. All rights reserved.