Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD241220C00025000 | 2024-05-03 11:15AM EDT | 25.00 | 3.50 | 2.70 | 3.65 | +0.15 | +4.48% | 20 | 20 | 19.80% |
| EPD241220C00026000 | 2024-04-26 2:26PM EDT | 26.00 | 3.25 | 2.09 | 2.97 | 0.00 | - | 20 | 132 | 20.14% |
| EPD241220C00027000 | 2024-05-01 2:05PM EDT | 27.00 | 1.74 | 1.72 | 2.16 | 0.00 | - | 10 | 154 | 17.80% |
| EPD241220C00028000 | 2024-05-03 1:27PM EDT | 28.00 | 1.24 | 0.32 | 1.50 | +0.09 | +7.83% | 10 | 471 | 16.36% |
| EPD241220C00029000 | 2024-05-03 1:25PM EDT | 29.00 | 0.79 | 0.78 | 0.84 | -0.14 | -15.05% | 27 | 1,290 | 13.72% |
| EPD241220C00030000 | 2024-05-03 2:44PM EDT | 30.00 | 0.46 | 0.45 | 0.50 | +0.01 | +2.22% | 56 | 3,120 | 13.33% |
| EPD241220C00031000 | 2024-05-03 12:48PM EDT | 31.00 | 0.25 | 0.24 | 0.28 | -0.02 | -7.41% | 5 | 870 | 13.06% |
| EPD241220C00032000 | 2024-05-02 3:21PM EDT | 32.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 34 | 825 | 12.94% |
| EPD241220C00033000 | 2024-04-11 2:06PM EDT | 33.00 | 0.21 | 0.06 | 0.08 | 0.00 | - | 30 | 1,005 | 12.99% |
| EPD241220C00034000 | 2024-05-02 2:53PM EDT | 34.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 1 | 404 | 17.09% |
| EPD241220C00035000 | 2024-05-02 2:50PM EDT | 35.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 1 | 226 | 18.65% |
| EPD241220C00036000 | 2024-04-09 12:35PM EDT | 36.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 60 | 15 | 32.84% |
| EPD241220C00037000 | 2024-04-10 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 58 | 21.39% |
| EPD241220C00038000 | 2024-04-29 2:21PM EDT | 38.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 1 | 37.01% |
| EPD241220C00039000 | 2024-05-03 1:15PM EDT | 39.00 | 0.01 | 0.00 | 2.12 | +0.01 | - | 1 | 1 | 58.35% |
| EPD241220C00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 7 | 77 | 20.70% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD241220P00015000 | 2024-03-25 2:31PM EDT | 15.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 63.04% |
| EPD241220P00020000 | 2024-04-22 10:09AM EDT | 20.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 24 | 28.76% |
| EPD241220P00021000 | 2024-05-03 1:59PM EDT | 21.00 | 0.09 | 0.06 | 0.12 | -0.03 | -25.00% | 10 | 20 | 23.78% |
| EPD241220P00022000 | 2024-04-12 1:22PM EDT | 22.00 | 0.20 | 0.12 | 0.16 | 0.00 | - | 10 | 10 | 22.12% |
| EPD241220P00023000 | 2024-05-03 9:35AM EDT | 23.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 4 | 12 | 20.36% |
| EPD241220P00024000 | 2024-05-01 3:27PM EDT | 24.00 | 0.30 | 0.26 | 0.29 | 0.00 | - | 2 | 86 | 18.85% |
| EPD241220P00025000 | 2024-05-01 1:29PM EDT | 25.00 | 0.45 | 0.37 | 0.41 | 0.00 | - | 2 | 744 | 17.53% |
| EPD241220P00026000 | 2024-04-30 3:26PM EDT | 26.00 | 0.60 | 0.53 | 0.58 | 0.00 | - | 31 | 208 | 16.21% |
| EPD241220P00027000 | 2024-05-03 2:26PM EDT | 27.00 | 0.87 | 0.81 | 0.85 | -0.08 | -8.42% | 8 | 648 | 15.28% |
| EPD241220P00028000 | 2024-05-02 2:51PM EDT | 28.00 | 1.17 | 1.21 | 1.28 | 0.00 | - | 5 | 103 | 15.02% |
| EPD241220P00029000 | 2024-05-02 2:51PM EDT | 29.00 | 1.71 | 0.98 | 2.25 | 0.00 | - | 5 | 174 | 19.58% |
| EPD241220P00030000 | 2024-04-29 3:17PM EDT | 30.00 | 2.26 | 1.37 | 2.76 | 0.00 | - | 5 | 129 | 17.87% |
| EPD241220P00032000 | 2024-04-04 10:34AM EDT | 32.00 | 3.02 | 3.55 | 5.80 | 0.00 | - | 2 | 12 | 37.18% |
© 2024 Yahoo. All rights reserved.