Evercore Inc. (EVR)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EVR240920C00130000 | 2024-05-28 12:22PM EDT | 130.00 | 74.47 | 63.60 | 68.50 | 0.00 | - | 1 | 1 | 58.15% |
| EVR240920C00150000 | 2024-04-25 12:22PM EDT | 150.00 | 38.80 | 54.00 | 58.90 | 0.00 | - | 1 | 0 | 87.41% |
| EVR240920C00170000 | 2024-05-30 12:22PM EDT | 170.00 | 34.68 | 26.50 | 31.00 | 0.00 | - | 3 | 3 | 44.80% |
| EVR240920C00175000 | 2024-05-24 1:03PM EDT | 175.00 | 34.50 | 23.00 | 27.00 | 0.00 | - | 5 | 5 | 42.74% |
| EVR240920C00180000 | 2024-06-12 10:14AM EDT | 180.00 | 24.00 | 18.60 | 22.80 | 0.00 | - | - | 1 | 39.63% |
| EVR240920C00185000 | 2024-04-17 12:04PM EDT | 185.00 | 16.60 | 22.50 | 25.70 | 0.00 | - | 1 | 9 | 51.53% |
| EVR240920C00190000 | 2024-04-19 12:12PM EDT | 190.00 | 13.00 | 19.40 | 22.80 | 0.00 | - | 17 | 35 | 50.28% |
| EVR240920C00195000 | 2024-04-24 9:40AM EDT | 195.00 | 7.60 | 16.80 | 18.80 | 0.00 | - | 2 | 7 | 50.39% |
| EVR240920C00200000 | 2024-06-21 2:15PM EDT | 200.00 | 8.30 | 6.00 | 10.40 | 0.00 | - | 1 | 17 | 33.82% |
| EVR240920C00210000 | 2024-06-21 2:15PM EDT | 210.00 | 5.00 | 3.60 | 5.00 | 0.00 | - | 1 | 24 | 28.15% |
| EVR240920C00220000 | 2024-05-07 12:26PM EDT | 220.00 | 3.70 | 2.20 | 4.50 | 0.00 | - | 4 | 16 | 33.84% |
| EVR240920C00230000 | 2024-06-18 1:18PM EDT | 230.00 | 2.52 | 0.20 | 4.90 | 0.00 | - | 3 | 4 | 41.55% |
| EVR240920C00240000 | 2024-04-08 9:30AM EDT | 240.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| EVR240920C00260000 | 2024-03-26 9:39AM EDT | 260.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 35.45% |
| EVR240920C00280000 | 2024-04-24 11:46AM EDT | 280.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.41% |
| EVR240920C00290000 | 2024-06-18 11:46AM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 17 | 45.48% |
| EVR240920C00300000 | 2024-06-18 11:46AM EDT | 300.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | - | 44 | 50.85% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EVR240920P00120000 | 2024-04-23 10:05AM EDT | 120.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EVR240920P00125000 | 2024-04-23 10:05AM EDT | 125.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| EVR240920P00130000 | 2024-01-31 3:14PM EDT | 130.00 | 2.60 | 1.00 | 4.00 | 0.00 | - | - | 1 | 65.50% |
| EVR240920P00135000 | 2024-05-20 9:38AM EDT | 135.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 59.99% |
| EVR240920P00140000 | 2024-05-20 9:38AM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.32% |
| EVR240920P00145000 | 2024-05-20 9:38AM EDT | 145.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 50.78% |
| EVR240920P00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.56% |
| EVR240920P00155000 | 2024-05-20 9:38AM EDT | 155.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.51% |
| EVR240920P00165000 | 2024-05-14 10:32AM EDT | 165.00 | 2.40 | 0.25 | 4.90 | 0.00 | - | 2 | 3 | 43.99% |
| EVR240920P00170000 | 2024-05-07 9:30AM EDT | 170.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| EVR240920P00175000 | 2024-06-21 3:29PM EDT | 175.00 | 3.10 | 0.70 | 5.40 | 0.00 | - | 1 | 6 | 35.82% |
| EVR240920P00180000 | 2024-06-21 3:29PM EDT | 180.00 | 4.15 | 1.75 | 6.40 | 0.00 | - | 1 | 7 | 33.80% |
| EVR240920P00185000 | 2024-06-03 11:14AM EDT | 185.00 | 5.30 | 3.10 | 7.80 | 0.00 | - | 12 | 20 | 32.36% |
| EVR240920P00190000 | 2024-06-04 12:36PM EDT | 190.00 | 7.80 | 4.80 | 9.50 | 0.00 | - | 5 | 42 | 31.01% |
| EVR240920P00195000 | 2024-05-23 2:21PM EDT | 195.00 | 8.20 | 8.50 | 11.00 | 0.00 | - | 1 | 18 | 28.33% |
| EVR240920P00200000 | 2024-05-30 11:53AM EDT | 200.00 | 10.10 | 9.50 | 13.90 | 0.00 | - | 2 | 60 | 28.44% |
| EVR240920P00210000 | 2024-05-31 3:32PM EDT | 210.00 | 14.80 | 16.00 | 20.50 | 0.00 | - | 12 | 59 | 28.08% |
© 2024 Yahoo. All rights reserved.