Canada Markets close in 6 hrs 24 mins

EPR Properties (EPR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.37-0.16 (-0.38%)
As of 09:36AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPR230120C000125002022-07-27 2:32PM EST12.5040.3039.6044.500.00-110.00%
EPR230120C000150002021-12-27 1:07PM EST15.0032.0130.0035.000.00-21468.07%
EPR230120C000175002021-11-10 6:48AM EST17.5034.0227.0032.000.00-120385.35%
EPR230120C000200002022-01-03 9:30AM EST20.0028.0025.4029.600.00-626354.30%
EPR230120C000225002021-11-10 6:48AM EST22.5029.5323.0027.100.00-12313.43%
EPR230120C000250002021-12-07 10:58AM EST25.0023.5620.4024.800.00-1040278.03%
EPR230120C000300002021-12-30 12:41PM EST30.0018.0517.4018.300.00-898221.58%
EPR230120C000350002022-07-28 8:30AM EST35.0018.0017.7021.900.00-1028307.67%
EPR230120C000400002022-07-29 1:46PM EST40.0014.7614.6015.600.00-2307248.22%
EPR230120C000450002022-08-11 9:14AM EST45.0010.589.4011.40+0.79+8.07%162194.38%
EPR230120C000500002022-08-09 1:12PM EST50.005.606.207.000.00-1414155.96%
EPR230120C000550002022-08-11 12:42PM EST55.003.603.604.00+0.50+16.13%1,8522,465128.88%
EPR230120C000600002022-08-11 11:39AM EST60.001.811.702.05+0.61+50.83%19272108.11%
EPR230120C000650002022-08-11 9:25AM EST65.000.850.751.05-0.01-1.16%128196.53%
EPR230120C000700002022-08-04 11:18AM EST70.000.300.200.450.00-243084.77%
EPR230120C000750002022-07-28 11:12AM EST75.000.350.000.750.00-26695.70%
EPR230120C000800002021-11-15 10:23AM EST80.000.950.201.050.00-434114.75%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPR230120P000125002021-11-10 6:48AM EST12.500.600.050.650.00-373199.22%
EPR230120P000150002021-11-10 6:48AM EST15.000.370.100.750.00-5061178.32%
EPR230120P000175002021-11-10 6:48AM EST17.503.100.050.750.00-12151.76%
EPR230120P000200002022-08-02 8:30AM EST20.000.200.000.300.00-374107.42%
EPR230120P000225002021-12-23 11:15AM EST22.500.820.602.850.00-2047172.85%
EPR230120P000250002021-11-10 6:48AM EST25.001.101.101.400.00-143133.50%
EPR230120P000300002022-08-10 11:03AM EST30.000.350.200.400.00-15162.31%
EPR230120P000350002022-08-08 8:35AM EST35.000.600.450.700.00-68750.00%
EPR230120P000400002022-08-10 10:43AM EST40.000.950.700.90-0.05-5.00%119924.76%
EPR230120P000450002022-08-10 2:17PM EST45.001.551.301.55-0.97-38.49%52200.00%
EPR230120P000500002022-08-11 8:34AM EST50.002.652.452.85-0.30-10.17%18200.00%
EPR230120P000550002022-08-11 9:20AM EST55.004.604.404.90-0.60-11.54%11670.00%
EPR230120P000600002021-12-20 12:55PM EST60.0020.3016.7018.000.00-10210.00%
EPR230120P000650002021-10-29 9:26AM EST65.0019.0020.6023.200.00-200.00%
EPR230120P000800002021-11-10 6:48AM EST80.0034.4034.0037.700.00-3300.00%