Eversource Energy (ES)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ES221021C00055000 | 2022-09-22 3:49PM EDT | 55.00 | 33.32 | 21.40 | 25.30 | 0.00 | - | - | 0 | 96.48% |
| ES221021C00060000 | 2022-09-22 3:48PM EDT | 60.00 | 28.64 | 16.40 | 20.30 | 0.00 | - | 55 | 43 | 76.47% |
| ES221021C00070000 | 2022-06-28 1:12PM EDT | 70.00 | 15.22 | 16.70 | 20.40 | 0.00 | - | 2 | 2 | 208.01% |
| ES221021C00075000 | 2022-09-22 3:49PM EDT | 75.00 | 13.30 | 2.75 | 6.00 | 0.00 | - | 55 | 0 | 61.11% |
| ES221021C00080000 | 2022-09-30 2:27PM EDT | 80.00 | 1.40 | 1.40 | 3.50 | -0.95 | -40.43% | 2 | 7 | 60.33% |
| ES221021C00085000 | 2022-09-30 3:39PM EDT | 85.00 | 0.40 | 0.15 | 0.55 | -0.40 | -50.00% | 11 | 206 | 36.13% |
| ES221021C00090000 | 2022-09-28 3:39PM EDT | 90.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 7 | 192 | 55.81% |
| ES221021C00095000 | 2022-09-29 11:50AM EDT | 95.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 146 | 176 | 55.08% |
| ES221021C00100000 | 2022-09-21 9:42AM EDT | 100.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 78 | 70.80% |
| ES221021C00105000 | 2022-08-26 9:30AM EDT | 105.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 69.92% |
| ES221021C00110000 | 2022-09-27 12:43PM EDT | 110.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 3 | 5 | 110.06% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ES221021P00050000 | 2022-09-28 11:15AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 63 | 116.99% |
| ES221021P00070000 | 2022-09-30 12:25PM EDT | 70.00 | 0.52 | 0.15 | 0.65 | +0.07 | +15.56% | 88 | 27 | 45.70% |
| ES221021P00075000 | 2022-09-30 12:44PM EDT | 75.00 | 1.20 | 1.10 | 1.45 | +0.40 | +50.00% | 2 | 142 | 37.45% |
| ES221021P00080000 | 2022-09-29 3:15PM EDT | 80.00 | 2.19 | 0.85 | 3.70 | 0.00 | - | 2 | 13 | 34.62% |
| ES221021P00085000 | 2022-09-30 1:24PM EDT | 85.00 | 7.00 | 7.00 | 7.80 | +2.00 | +40.00% | 11 | 94 | 40.55% |
| ES221021P00090000 | 2022-09-30 12:09PM EDT | 90.00 | 12.00 | 10.50 | 13.30 | +2.50 | +26.32% | 12 | 114 | 66.63% |
| ES221021P00095000 | 2022-09-23 2:18PM EDT | 95.00 | 16.25 | 14.80 | 19.00 | +7.25 | +80.56% | 4 | 13 | 95.12% |
| ES221021P00100000 | 2022-08-26 11:50AM EDT | 100.00 | 7.00 | 11.60 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| ES221021P00105000 | 2022-06-09 3:58PM EDT | 105.00 | 17.50 | 20.00 | 24.00 | 0.00 | - | 15 | 15 | 0.00% |
© 2022 Yahoo. All rights reserved.
