Eagle Materials Inc. (EXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240816C00195000 | 2024-06-28 3:32PM EDT | 195.00 | 25.05 | 22.40 | 24.40 | 0.00 | - | 1 | 1 | 43.02% |
| EXP240816C00200000 | 2024-06-28 3:32PM EDT | 200.00 | 21.05 | 18.80 | 20.90 | 0.00 | - | 1 | 1 | 42.57% |
| EXP240816C00210000 | 2024-07-01 10:59AM EDT | 210.00 | 12.80 | 12.00 | 13.30 | +0.25 | +1.99% | - | 1 | 36.71% |
| EXP240816C00220000 | 2024-06-26 3:45PM EDT | 220.00 | 8.10 | 7.20 | 7.80 | 0.00 | - | - | 3 | 33.86% |
| EXP240816C00230000 | 2024-06-26 9:32AM EDT | 230.00 | 4.56 | 3.50 | 4.90 | +0.36 | +8.57% | 1 | 6 | 35.06% |
| EXP240816C00240000 | 2024-07-01 3:01PM EDT | 240.00 | 2.35 | 1.80 | 3.70 | -0.85 | -26.56% | 3 | 5 | 39.22% |
| EXP240816C00250000 | 2024-06-25 10:13AM EDT | 250.00 | 1.60 | 0.90 | 2.75 | 0.00 | - | 3 | 6 | 42.31% |
| EXP240816C00260000 | 2024-06-24 2:08PM EDT | 260.00 | 1.06 | 0.30 | 2.10 | 0.00 | - | - | 3 | 45.20% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240816P00170000 | 2024-06-28 2:18PM EDT | 170.00 | 1.45 | 0.30 | 1.40 | 0.00 | - | 2 | 2 | 48.90% |
| EXP240816P00175000 | 2024-06-28 2:18PM EDT | 175.00 | 1.58 | 0.60 | 1.00 | 0.00 | - | 2 | 2 | 40.50% |
| EXP240816P00180000 | 2024-07-01 10:10AM EDT | 180.00 | 1.49 | 0.90 | 3.20 | +0.41 | +37.96% | 1 | 5 | 51.18% |
| EXP240816P00190000 | 2024-06-24 3:34PM EDT | 190.00 | 2.01 | 1.85 | 4.30 | 0.00 | - | - | 10 | 45.48% |
| EXP240816P00200000 | 2024-06-25 3:14PM EDT | 200.00 | 3.75 | 3.60 | 4.00 | -0.65 | -14.77% | 1 | 2 | 32.35% |
| EXP240816P00210000 | 2024-06-25 11:41AM EDT | 210.00 | 8.02 | 6.80 | 7.50 | 0.00 | - | - | 4 | 31.61% |
| EXP240816P00220000 | 2024-07-01 10:33AM EDT | 220.00 | 12.70 | 9.60 | 13.50 | +2.80 | +28.28% | 2 | 2 | 33.83% |
| EXP240816P00230000 | 2024-06-24 3:34PM EDT | 230.00 | 16.45 | 17.10 | 19.80 | 0.00 | - | 10 | 16 | 31.99% |
© 2024 Yahoo. All rights reserved.