Elbit Systems Ltd. (ESLT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESLT240621C00100000 | 2024-05-24 2:09PM EDT | 100.00 | 99.50 | 90.50 | 95.40 | 0.00 | - | 1 | 1 | 113.67% |
| ESLT240621C00160000 | 2024-03-18 11:34AM EDT | 160.00 | 43.40 | 36.60 | 41.50 | 0.00 | - | 3 | 2 | 107.64% |
| ESLT240621C00170000 | 2023-12-19 10:30AM EDT | 170.00 | 50.00 | 40.50 | 45.00 | 0.00 | - | 1 | 1 | 173.99% |
| ESLT240621C00185000 | 2024-02-08 4:45PM EDT | 185.00 | 28.60 | 32.60 | 37.50 | 0.00 | - | 2 | 0 | 172.53% |
| ESLT240621C00190000 | 2024-05-24 3:56PM EDT | 190.00 | 11.70 | 3.00 | 7.70 | 0.00 | - | 2 | 0 | 33.69% |
| ESLT240621C00195000 | 2024-05-28 12:16PM EDT | 195.00 | 3.25 | 0.10 | 5.00 | 0.00 | - | 2 | 2 | 32.41% |
| ESLT240621C00200000 | 2024-05-30 2:54PM EDT | 200.00 | 1.45 | 1.00 | 2.20 | 0.00 | - | 1 | 7 | 26.50% |
| ESLT240621C00210000 | 2024-05-30 2:54PM EDT | 210.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 1 | 523 | 26.71% |
| ESLT240621C00220000 | 2024-05-24 3:11PM EDT | 220.00 | 0.90 | 0.05 | 0.80 | 0.00 | - | 4 | 83 | 40.41% |
| ESLT240621C00230000 | 2024-05-30 11:22AM EDT | 230.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 3 | 45 | 44.24% |
| ESLT240621C00240000 | 2024-04-11 1:35PM EDT | 240.00 | 1.60 | 0.00 | 2.50 | 0.00 | - | 22 | 502 | 65.38% |
| ESLT240621C00250000 | 2024-03-20 9:45AM EDT | 250.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ESLT240621C00260000 | 2024-02-27 1:46PM EDT | 260.00 | 2.24 | 0.00 | 2.05 | 0.00 | - | 40 | 5 | 78.78% |
| ESLT240621C00270000 | 2024-03-12 12:00PM EDT | 270.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 106.03% |
| ESLT240621C00300000 | 2024-05-02 9:30AM EDT | 300.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | - | 3 | 128.47% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESLT240621P00170000 | 2024-05-28 9:41AM EDT | 170.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 58.03% |
| ESLT240621P00175000 | 2024-01-24 10:30AM EDT | 175.00 | 3.90 | 0.00 | 5.00 | 0.00 | - | - | 1 | 67.44% |
| ESLT240621P00180000 | 2024-05-08 9:30AM EDT | 180.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 57.01% |
| ESLT240621P00190000 | 2024-05-29 3:11PM EDT | 190.00 | 2.90 | 2.45 | 5.00 | 0.00 | - | 1 | 29 | 34.53% |
| ESLT240621P00195000 | 2024-05-28 3:30PM EDT | 195.00 | 5.55 | 2.60 | 7.50 | 0.00 | - | 5 | 3 | 34.33% |
| ESLT240621P00200000 | 2024-05-29 1:35PM EDT | 200.00 | 8.90 | 7.40 | 10.10 | 0.00 | - | 1 | 498 | 31.09% |
| ESLT240621P00210000 | 2024-04-29 2:11PM EDT | 210.00 | 10.45 | 16.60 | 20.00 | 0.00 | - | 20 | 42 | 46.35% |
| ESLT240621P00220000 | 2024-04-03 10:02AM EDT | 220.00 | 18.00 | 15.50 | 20.50 | 0.00 | - | 3 | 3 | 0.00% |
| ESLT240621P00230000 | 2024-01-03 10:59AM EDT | 230.00 | 23.00 | 23.00 | 27.50 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.