Elbit Systems Ltd. (ESLT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESLT240920C00165000 | 2024-03-27 11:25AM EDT | 165.00 | 49.58 | 37.10 | 42.00 | 0.00 | - | 1 | 0 | 58.51% |
| ESLT240920C00170000 | 2024-04-26 1:36PM EDT | 170.00 | 37.00 | 30.60 | 35.50 | 0.00 | - | 1 | 1 | 55.74% |
| ESLT240920C00190000 | 2024-05-28 11:23AM EDT | 190.00 | 14.00 | 10.50 | 15.50 | 0.00 | - | 3 | 3 | 33.20% |
| ESLT240920C00200000 | 2024-03-06 2:00PM EDT | 200.00 | 28.00 | 14.50 | 19.00 | 0.00 | - | 1 | 2 | 51.76% |
| ESLT240920C00210000 | 2024-05-21 11:14AM EDT | 210.00 | 5.00 | 1.50 | 6.00 | 0.00 | - | 1 | 308 | 28.77% |
| ESLT240920C00220000 | 2024-04-09 1:21PM EDT | 220.00 | 7.87 | 2.50 | 7.00 | 0.00 | - | 3 | 5 | 38.02% |
| ESLT240920C00230000 | 2024-03-19 2:45PM EDT | 230.00 | 6.20 | 1.60 | 6.50 | 0.00 | - | 300 | 598 | 42.51% |
| ESLT240920C00240000 | 2024-04-29 3:56PM EDT | 240.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 43.14% |
| ESLT240920C00250000 | 2024-02-27 11:26AM EDT | 250.00 | 7.50 | 0.50 | 5.00 | 0.00 | - | 100 | 623 | 47.79% |
| ESLT240920C00270000 | 2024-05-28 9:30AM EDT | 270.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 50 | 61 | 42.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESLT240920P00165000 | 2024-03-21 9:30AM EDT | 165.00 | 3.00 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 38.05% |
| ESLT240920P00170000 | 2024-03-27 11:25AM EDT | 170.00 | 2.67 | 0.50 | 5.00 | 0.00 | - | 1 | 1 | 33.64% |
| ESLT240920P00175000 | 2024-02-08 10:30AM EDT | 175.00 | 5.00 | 1.00 | 6.00 | 0.00 | - | - | 5 | 32.12% |
| ESLT240920P00185000 | 2024-02-26 1:40PM EDT | 185.00 | 4.30 | 1.50 | 6.50 | 0.00 | - | 2 | 2 | 23.82% |
| ESLT240920P00190000 | 2024-01-18 4:34PM EDT | 190.00 | 8.25 | 6.00 | 11.00 | 0.00 | - | 2 | 2 | 29.29% |
| ESLT240920P00195000 | 2024-05-15 10:09AM EDT | 195.00 | 8.10 | 7.50 | 12.40 | 0.00 | - | 200 | 201 | 26.38% |
| ESLT240920P00200000 | 2024-05-30 11:12AM EDT | 200.00 | 14.00 | 10.10 | 15.00 | 0.00 | - | 2 | 4 | 25.51% |
| ESLT240920P00210000 | 2024-02-26 3:45PM EDT | 210.00 | 10.87 | 9.10 | 14.00 | 0.00 | - | 452 | 452 | 0.00% |
| ESLT240920P00260000 | 2024-03-26 11:02AM EDT | 260.00 | 54.00 | 58.00 | 62.90 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.