Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EPD250117C00015000 | 2024-04-30 10:11AM EDT | 15.00 | 13.30 | 12.30 | 14.60 | 0.00 | - | 13 | 47 | 54.00% |
EPD250117C00018000 | 2024-04-30 10:25AM EDT | 18.00 | 10.52 | 9.80 | 11.85 | 0.00 | - | 1 | 35 | 50.73% |
EPD250117C00020000 | 2024-04-30 10:25AM EDT | 20.00 | 8.47 | 8.15 | 8.60 | 0.00 | - | 21 | 230 | 36.77% |
EPD250117C00023000 | 2024-04-30 10:58AM EDT | 23.00 | 5.74 | 4.90 | 6.55 | 0.00 | - | 33 | 411 | 40.11% |
EPD250117C00025000 | 2024-05-01 11:32AM EDT | 25.00 | 3.40 | 3.55 | 3.70 | 0.00 | - | 9 | 3,132 | 19.39% |
EPD250117C00027000 | 2024-05-02 1:43PM EDT | 27.00 | 1.97 | 1.98 | 2.56 | 0.00 | - | 73 | 8,001 | 21.24% |
EPD250117C00030000 | 2024-05-03 2:43PM EDT | 30.00 | 0.52 | 0.54 | 0.59 | -0.07 | -11.86% | 277 | 30,241 | 13.65% |
EPD250117C00032000 | 2024-05-03 2:02PM EDT | 32.00 | 0.17 | 0.17 | 0.20 | -0.08 | -32.00% | 51 | 7,565 | 13.23% |
EPD250117C00035000 | 2024-05-03 1:24PM EDT | 35.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 63 | 6,258 | 14.75% |
EPD250117C00037000 | 2024-05-02 3:16PM EDT | 37.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 13,200 | 16.50% |
EPD250117C00040000 | 2024-04-30 12:53PM EDT | 40.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 8 | 26.86% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EPD250117P00015000 | 2024-01-08 11:03AM EDT | 15.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 5 | 482 | 41.41% |
EPD250117P00018000 | 2024-04-29 9:30AM EDT | 18.00 | 0.17 | 0.02 | 0.20 | 0.00 | - | 5 | 1,864 | 35.55% |
EPD250117P00020000 | 2024-04-30 12:39PM EDT | 20.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 1,557 | 26.71% |
EPD250117P00023000 | 2024-05-02 3:34PM EDT | 23.00 | 0.20 | 0.21 | 0.30 | 0.00 | - | 51 | 15,493 | 21.29% |
EPD250117P00025000 | 2024-05-02 1:10PM EDT | 25.00 | 0.45 | 0.25 | 0.46 | 0.00 | - | 2 | 5,015 | 17.31% |
EPD250117P00027000 | 2024-05-03 2:40PM EDT | 27.00 | 0.89 | 0.87 | 1.08 | +0.03 | +3.49% | 8 | 2,186 | 17.01% |
EPD250117P00030000 | 2024-04-30 9:30AM EDT | 30.00 | 2.25 | 1.01 | 4.40 | 0.00 | - | 10 | 698 | 34.69% |
EPD250117P00032000 | 2024-04-10 10:14AM EDT | 32.00 | 3.73 | 2.82 | 5.90 | 0.00 | - | 10 | 73 | 36.13% |
EPD250117P00035000 | 2024-03-27 11:16AM EDT | 35.00 | 6.44 | 6.10 | 7.05 | 0.00 | - | 50 | 148 | 17.92% |
EPD250117P00037000 | 2023-08-10 2:03PM EDT | 37.00 | 10.62 | 10.45 | 10.65 | 0.00 | - | 10 | 57 | 46.29% |