ERI - Eldorado Resorts, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERI200710C000200002020-06-15 3:13PM EDT20.0020.7019.8021.90-6.10-22.76%11374.41%
ERI200710C000250002020-06-15 3:28PM EDT25.0021.2015.0517.650.00-22193.75%
ERI200710C000290002020-06-29 10:46AM EDT29.009.8011.1013.950.00-23170.51%
ERI200710C000300002020-06-17 1:05PM EDT30.0014.7010.7012.100.00-11140.23%
ERI200710C000310002020-06-15 3:28PM EDT31.0012.208.7011.650.00-11235.94%
ERI200710C000325002020-06-30 12:20PM EDT32.508.508.2510.350.00-12150.78%
ERI200710C000330002020-06-16 3:50PM EDT33.009.818.259.10+0.06+0.62%515133.40%
ERI200710C000340002020-06-26 3:15PM EDT34.007.306.958.25+2.70+58.70%1188113.87%
ERI200710C000345002020-06-18 9:31AM EDT34.505.116.958.300.00-22145.02%
ERI200710C000350002020-06-30 3:31PM EDT35.008.005.707.300.00-22492.77%
ERI200710C000355002020-07-01 3:30PM EDT35.505.705.506.700.00-4595.02%
ERI200710C000360002020-07-02 12:50PM EDT36.006.035.106.30+0.23+3.97%51495.90%
ERI200710C000365002020-06-30 3:55PM EDT36.505.305.106.350.00-18120.70%
ERI200710C000370002020-07-02 3:29PM EDT37.005.504.455.45-0.10-1.79%12597.85%
ERI200710C000375002020-06-26 12:07PM EDT37.503.603.155.600.00-31186.43%
ERI200710C000380002020-07-02 3:20PM EDT38.004.103.104.60+0.31+8.18%14777.93%
ERI200710C000385002020-07-02 9:52AM EDT38.504.603.204.20+0.80+21.05%51988.38%
ERI200710C000390002020-07-02 12:44PM EDT39.003.803.453.80+0.20+5.56%14316999.90%
ERI200710C000395002020-07-02 1:08PM EDT39.503.303.153.50+0.20+6.45%21,63299.90%
ERI200710C000400002020-07-02 12:20PM EDT40.002.943.253.60-0.19-6.07%160264116.21%
ERI200710C000405002020-07-02 12:10PM EDT40.502.702.833.10-0.10-3.57%241107.91%
ERI200710C000410002020-07-02 3:39PM EDT41.002.132.612.93-0.26-10.88%2499110.06%
ERI200710C000415002020-07-02 3:56PM EDT41.501.872.322.66-0.43-18.70%7656108.11%
ERI200710C000420002020-07-02 3:55PM EDT42.001.642.072.42-0.41-20.00%84237106.98%
ERI200710C000430002020-07-02 3:37PM EDT43.001.241.591.95-0.51-29.14%901,079103.52%
ERI200710C000440002020-07-02 3:59PM EDT44.001.001.231.30-0.34-25.37%4696,23995.90%
ERI200710C000450002020-07-02 3:45PM EDT45.000.720.921.21-0.48-40.00%1192,80999.22%
ERI200710C000460002020-07-02 3:05PM EDT46.000.550.680.90-0.15-21.43%433196.78%
ERI200710C000465002020-07-02 1:26PM EDT46.500.600.460.790.00-193392.77%
ERI200710C000470002020-07-02 1:13PM EDT47.000.580.370.69+0.13+28.89%67591.99%
ERI200710C000475002020-07-02 3:40PM EDT47.500.330.020.69-0.22-40.00%1284.77%
ERI200710C000480002020-06-26 9:40AM EDT48.000.800.061.020.00-110101.56%
ERI200710C000485002020-07-01 12:16PM EDT48.500.450.020.670.00-14892.19%
ERI200710C000490002020-07-01 3:20PM EDT49.000.300.000.660.00-2594.92%
ERI200710C000500002020-07-02 2:16PM EDT50.000.200.040.37-0.05-20.00%812090.82%
ERI200710C000510002020-07-02 9:37AM EDT51.000.400.001.340.00-813135.16%
ERI200710C000550002020-07-01 3:13PM EDT55.000.130.000.16-0.02-13.33%321241102.73%
ERI200710C000600002020-06-23 3:41PM EDT60.000.340.000.000.00-1217650.00%
ERI200710C000650002020-07-02 11:03AM EDT65.000.010.010.21-0.04-80.00%854156.25%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERI200710P000200002020-07-01 3:43PM EDT20.000.100.010.250.00-16260.94%
ERI200710P000250002020-06-30 3:46PM EDT25.000.200.000.200.00-116179.69%
ERI200710P000290002020-07-02 1:50PM EDT29.000.100.050.00-0.05-33.33%245106.25%
ERI200710P000300002020-06-29 12:48PM EDT30.000.700.000.830.00-716167.77%
ERI200710P000315002020-06-29 12:29PM EDT31.500.900.000.500.00-422129.30%
ERI200710P000320002020-07-02 12:24PM EDT32.000.340.000.57-0.08-19.05%523127.34%
ERI200710P000325002020-07-02 12:06PM EDT32.500.300.000.56-1.00-76.92%21120.70%
ERI200710P000330002020-07-02 1:21PM EDT33.000.200.050.56-0.45-69.23%140117.38%
ERI200710P000335002020-07-02 11:07AM EDT33.500.410.000.39-0.99-70.71%6699.02%
ERI200710P000340002020-07-01 3:30PM EDT34.000.870.031.370.00-431137.31%
ERI200710P000345002020-07-02 12:36PM EDT34.500.300.040.57-0.35-53.85%5699.22%
ERI200710P000350002020-07-02 2:18PM EDT35.000.300.020.54-0.62-67.39%10713091.02%
ERI200710P000355002020-07-01 1:40PM EDT35.500.850.080.730.00-11312095.41%
ERI200710P000360002020-07-02 2:32PM EDT36.000.400.050.55-0.60-60.00%521580.86%
ERI200710P000365002020-07-02 3:45PM EDT36.500.470.160.74-0.68-59.13%12485.94%
ERI200710P000370002020-07-02 2:39PM EDT37.000.660.370.85-0.84-56.00%43789.55%
ERI200710P000375002020-07-02 3:28PM EDT37.500.740.610.95-0.56-43.08%82692.19%
ERI200710P000380002020-07-02 9:54AM EDT38.000.860.851.18-0.98-53.26%120296.97%
ERI200710P000385002020-07-02 2:32PM EDT38.500.920.831.09-0.88-48.89%1786.43%
ERI200710P000390002020-07-02 2:20PM EDT39.001.090.941.24-0.90-45.23%175684.57%
ERI200710P000395002020-07-02 2:46PM EDT39.501.241.071.90-1.51-54.91%21493.75%
ERI200710P000400002020-07-02 2:32PM EDT40.001.401.261.52-0.98-41.18%20511980.57%
ERI200710P000405002020-07-02 3:26PM EDT40.501.551.471.92-1.45-48.33%21483.98%
ERI200710P000410002020-07-02 1:36PM EDT41.001.951.661.91-0.75-27.78%171577.64%
ERI200710P000415002020-07-02 3:46PM EDT41.502.291.782.15-2.11-47.95%71374.22%
ERI200710P000420002020-07-02 3:22PM EDT42.002.302.342.68-1.60-41.03%122284.96%
ERI200710P000430002020-07-02 3:43PM EDT43.003.102.923.20-0.10-3.13%503981.88%
ERI200710P000440002020-07-02 11:47AM EDT44.003.703.153.50-1.40-27.45%1661.13%
ERI200710P000450002020-06-24 12:01PM EDT45.006.203.854.800.00-1371.97%
ERI200710P000475002020-07-01 9:38AM EDT47.506.705.406.900.00-21100.78%
ERI200710P000500002020-06-15 3:28PM EDT50.008.408.209.250.00-33112.01%