Eversource Energy (ES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ES240719C00045000 | 2024-03-04 10:31AM EDT | 45.00 | 12.90 | 11.60 | 16.40 | 0.00 | - | 5 | 5 | 52.34% |
| ES240719C00050000 | 2024-03-21 3:39PM EDT | 50.00 | 9.21 | 7.60 | 12.20 | 0.00 | - | 1 | 90 | 50.49% |
| ES240719C00055000 | 2024-05-02 2:42PM EDT | 55.00 | 6.70 | 6.20 | 6.80 | -0.60 | -8.22% | 43 | 1,597 | 29.25% |
| ES240719C00060000 | 2024-05-02 2:59PM EDT | 60.00 | 3.26 | 2.90 | 3.20 | -0.64 | -16.41% | 31 | 1,217 | 25.24% |
| ES240719C00065000 | 2024-05-02 3:30PM EDT | 65.00 | 1.08 | 0.85 | 1.20 | -0.37 | -25.52% | 13 | 1,171 | 24.44% |
| ES240719C00070000 | 2024-05-01 2:39PM EDT | 70.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 28 | 353 | 26.69% |
| ES240719C00075000 | 2024-04-22 10:49AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 155 | 39.38% |
| ES240719C00080000 | 2024-04-03 11:33AM EDT | 80.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 33.01% |
| ES240719C00085000 | 2024-01-03 12:08PM EDT | 85.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | - | 2 | 56.06% |
| ES240719C00090000 | 2024-03-04 2:54PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 46.09% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ES240719P00030000 | 2024-01-02 11:25AM EDT | 30.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | - | 5 | 78.52% |
| ES240719P00035000 | 2024-01-19 1:07PM EDT | 35.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 125.83% |
| ES240719P00040000 | 2024-01-19 10:30AM EDT | 40.00 | 0.65 | 0.15 | 0.40 | 0.00 | - | 2 | 18 | 55.57% |
| ES240719P00045000 | 2024-05-01 12:01PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| ES240719P00050000 | 2024-05-01 3:51PM EDT | 50.00 | 0.24 | 0.20 | 0.40 | 0.00 | - | 1 | 327 | 32.96% |
| ES240719P00055000 | 2024-05-01 3:51PM EDT | 55.00 | 0.74 | 0.75 | 0.90 | 0.00 | - | 6 | 906 | 27.37% |
| ES240719P00060000 | 2024-05-02 3:55PM EDT | 60.00 | 2.30 | 2.25 | 2.40 | -0.40 | -14.81% | 69 | 117 | 24.81% |
| ES240719P00065000 | 2024-04-18 1:04PM EDT | 65.00 | 7.00 | 4.10 | 8.00 | 0.00 | - | 2 | 137 | 48.61% |
| ES240719P00070000 | 2024-02-22 10:30AM EDT | 70.00 | 12.90 | 10.00 | 14.80 | 0.00 | - | 1 | 81 | 56.64% |
| ES240719P00075000 | 2024-01-05 1:36PM EDT | 75.00 | 13.70 | 17.60 | 22.50 | 0.00 | - | 1 | 3 | 93.37% |
| ES240719P00080000 | 2024-03-19 3:49PM EDT | 80.00 | 21.20 | 19.10 | 23.90 | 0.00 | - | 1 | 1 | 67.63% |
| ES240719P00085000 | 2024-04-03 12:35PM EDT | 85.00 | 26.45 | 22.30 | 27.00 | 0.00 | - | 1 | 1 | 81.73% |
© 2024 Yahoo. All rights reserved.