Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240628C00026000 | 2024-06-21 9:56AM EDT | 26.00 | 2.95 | 2.07 | 3.20 | +0.17 | +6.12% | 1 | 1 | 51.95% |
| EPD240628C00027000 | 2024-06-07 10:20AM EDT | 27.00 | 1.49 | 1.09 | 2.51 | 0.00 | - | 1 | 1 | 54.49% |
| EPD240628C00027500 | 2024-06-18 3:47PM EDT | 27.50 | 0.91 | 0.59 | 1.83 | +0.91 | - | - | 62 | 85.16% |
| EPD240628C00028000 | 2024-06-21 2:55PM EDT | 28.00 | 0.57 | 0.51 | 0.68 | -0.05 | -8.06% | 16 | 240 | 21.88% |
| EPD240628C00028500 | 2024-06-21 3:56PM EDT | 28.50 | 0.17 | 0.19 | 0.24 | -0.10 | -37.04% | 582 | 198 | 13.87% |
| EPD240628C00029000 | 2024-06-21 2:58PM EDT | 29.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 670 | 1,837 | 13.09% |
| EPD240628C00029500 | 2024-06-18 3:10PM EDT | 29.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 170 | 193 | 39.06% |
| EPD240628C00030000 | 2024-06-21 11:23AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 160 | 137 | 29.30% |
| EPD240628C00030500 | 2024-06-17 3:40PM EDT | 30.50 | 0.02 | 0.00 | 0.20 | +0.02 | - | - | 10 | 55.08% |
| EPD240628C00031000 | 2024-06-21 12:58PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 27 | 38.28% |
| EPD240628C00031500 | 2024-06-20 10:23AM EDT | 31.50 | 0.01 | 0.00 | 0.10 | +0.01 | - | - | 114 | 58.20% |
| EPD240628C00032000 | 2024-06-21 10:39AM EDT | 32.00 | 0.01 | 0.00 | 0.04 | +0.01 | - | 5 | 5 | 52.73% |
| EPD240628C00032500 | 2024-06-17 3:51PM EDT | 32.50 | 0.02 | 0.00 | 0.14 | +0.02 | - | - | 3 | 65.63% |
| EPD240628C00033000 | 2024-06-06 1:28PM EDT | 33.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 2 | 125.59% |
| EPD240628C00033500 | 2024-06-18 9:44AM EDT | 33.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 9 | 61.72% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240628P00024000 | 2024-06-17 12:15PM EDT | 24.00 | 0.17 | 0.00 | 0.68 | 0.00 | - | 10 | 20 | 131.06% |
| EPD240628P00024500 | 2024-06-17 3:38PM EDT | 24.50 | 0.02 | 0.00 | 0.43 | +0.02 | - | - | 13 | 103.52% |
| EPD240628P00025000 | 2024-06-21 10:00AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 130 | 48.44% |
| EPD240628P00025500 | 2024-06-21 10:37AM EDT | 25.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 15 | 24 | 51.17% |
| EPD240628P00026000 | 2024-06-21 2:25PM EDT | 26.00 | 0.02 | 0.00 | 0.22 | +0.02 | - | 52 | 1 | 59.77% |
| EPD240628P00026500 | 2024-06-20 10:06AM EDT | 26.50 | 0.02 | 0.00 | 0.05 | +0.02 | - | - | 1 | 41.02% |
| EPD240628P00027000 | 2024-06-17 11:24AM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 22 | 56.45% |
| EPD240628P00027500 | 2024-06-18 3:34PM EDT | 27.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 4 | 24.81% |
| EPD240628P00028000 | 2024-06-21 3:06PM EDT | 28.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 4 | 234 | 16.02% |
| EPD240628P00028500 | 2024-06-21 3:35PM EDT | 28.50 | 0.12 | 0.10 | 0.14 | -0.07 | -36.84% | 132 | 176 | 11.82% |
| EPD240628P00029000 | 2024-06-21 2:06PM EDT | 29.00 | 0.43 | 0.36 | 0.65 | -0.19 | -30.65% | 160 | 124 | 27.15% |
| EPD240628P00030000 | 2024-05-28 1:48PM EDT | 30.00 | 1.90 | 0.98 | 1.94 | 0.00 | - | 2 | 0 | 71.97% |
© 2024 Yahoo. All rights reserved.