Eagle Materials Inc. (EXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240517C00220000 | 2024-04-19 12:41PM EDT | 220.00 | 22.26 | 47.30 | 50.40 | 0.00 | - | 2 | 2 | 67.33% |
| EXP240517C00230000 | 2024-04-19 3:32PM EDT | 230.00 | 13.50 | 37.30 | 40.40 | 0.00 | - | 1 | 1 | 54.74% |
| EXP240517C00240000 | 2024-04-25 9:58AM EDT | 240.00 | 11.80 | 27.50 | 30.50 | 0.00 | - | 2 | 3 | 62.49% |
| EXP240517C00250000 | 2024-05-06 9:48AM EDT | 250.00 | 16.70 | 18.40 | 21.40 | 0.00 | - | 2 | 18 | 53.35% |
| EXP240517C00260000 | 2024-05-03 3:50PM EDT | 260.00 | 6.44 | 9.30 | 11.70 | 0.00 | - | 6 | 99 | 36.79% |
| EXP240517C00270000 | 2024-05-06 2:17PM EDT | 270.00 | 3.31 | 3.20 | 4.70 | 0.00 | - | 9 | 61 | 29.48% |
| EXP240517C00280000 | 2024-05-06 3:54PM EDT | 280.00 | 1.20 | 0.90 | 1.40 | 0.00 | - | 6 | 38 | 28.02% |
| EXP240517C00290000 | 2024-04-18 11:37AM EDT | 290.00 | 0.59 | 0.20 | 1.85 | 0.00 | - | 5 | 7 | 45.12% |
| EXP240517C00300000 | 2024-04-09 3:46PM EDT | 300.00 | 0.10 | 0.10 | 0.35 | -0.75 | -88.24% | 3 | 10 | 37.99% |
| EXP240517C00310000 | 2024-04-04 11:09AM EDT | 310.00 | 1.27 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 54.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240517P00210000 | 2024-04-12 10:43AM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| EXP240517P00220000 | 2024-04-12 10:50AM EDT | 220.00 | 1.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.33% |
| EXP240517P00230000 | 2024-05-01 3:32PM EDT | 230.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 156 | 51.32% |
| EXP240517P00240000 | 2024-05-07 11:21AM EDT | 240.00 | 0.22 | 0.10 | 0.40 | -0.18 | -45.00% | 3 | 169 | 39.94% |
| EXP240517P00250000 | 2024-05-07 1:52PM EDT | 250.00 | 0.55 | 0.35 | 0.60 | -0.65 | -54.17% | 6 | 57 | 30.81% |
| EXP240517P00260000 | 2024-05-06 2:18PM EDT | 260.00 | 1.30 | 1.45 | 1.95 | -1.58 | -54.86% | 1 | 14 | 27.67% |
| EXP240517P00270000 | 2024-04-12 10:52AM EDT | 270.00 | 20.26 | 4.40 | 6.00 | 0.00 | - | 1 | 52 | 27.48% |
© 2024 Yahoo. All rights reserved.