EQR - Equity Residential
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQR200221C00060000 | 2020-01-02 12:25PM EST | 60.00 | 19.87 | 22.20 | 23.00 | 0.00 | - | 2 | 2 | 54.10% |
| EQR200221C00072500 | 2020-01-16 6:36PM EST | 72.50 | 9.40 | 9.90 | 10.50 | +9.40 | - | - | 1 | 37.11% |
| EQR200221C00077500 | 2020-01-02 3:17PM EST | 77.50 | 4.47 | 5.30 | 5.60 | 0.00 | - | 4 | 4 | 24.12% |
| EQR200221C00080000 | 2020-01-16 1:53PM EST | 80.00 | 3.14 | 3.20 | 3.50 | 0.00 | - | 3 | 89 | 20.92% |
| EQR200221C00082500 | 2020-01-17 3:43PM EST | 82.50 | 1.75 | 1.60 | 1.75 | +0.10 | +6.06% | 40 | 475 | 17.96% |
| EQR200221C00085000 | 2020-01-17 2:27PM EST | 85.00 | 0.65 | 0.60 | 0.75 | +0.04 | +6.56% | 237 | 1,887 | 17.36% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQR200221P00070000 | 2019-12-27 11:35AM EST | 70.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 35.45% |
| EQR200221P00072500 | 2020-01-08 11:33AM EST | 72.50 | 0.26 | 0.00 | 0.25 | 0.00 | - | 43 | 45 | 30.86% |
| EQR200221P00075000 | 2020-01-16 1:00PM EST | 75.00 | 0.15 | 0.10 | 0.25 | -0.04 | -21.05% | 1 | 174 | 24.46% |
| EQR200221P00077500 | 2020-01-16 3:52PM EST | 77.50 | 0.37 | 0.30 | 0.40 | 0.00 | - | 1 | 39 | 20.83% |
| EQR200221P00080000 | 2020-01-16 3:59PM EST | 80.00 | 0.75 | 0.65 | 0.90 | 0.00 | - | 1 | 110 | 19.73% |
| EQR200221P00082500 | 2020-01-17 2:44PM EST | 82.50 | 1.47 | 1.50 | 1.60 | -0.18 | -10.91% | 77 | 251 | 16.43% |
| EQR200221P00085000 | 2020-01-15 1:46PM EST | 85.00 | 3.35 | 2.90 | 3.20 | 0.00 | - | 2 | 1 | 16.77% |