Eagle Materials Inc. (EXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP241115C00075000 | 2024-05-01 9:45AM EDT | 75.00 | 176.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXP241115C00090000 | 2024-01-30 10:57AM EDT | 90.00 | 140.00 | 164.70 | 168.70 | 0.00 | - | 1 | 0 | 286.50% |
| EXP241115C00140000 | 2023-10-31 12:37PM EDT | 140.00 | 31.40 | 50.80 | 53.40 | 0.00 | - | 2 | 3 | 0.00% |
| EXP241115C00145000 | 2024-02-06 3:03PM EDT | 145.00 | 98.00 | 118.30 | 121.90 | 0.00 | - | 25 | 19 | 191.25% |
| EXP241115C00150000 | 2024-01-09 12:27PM EDT | 150.00 | 60.10 | 98.00 | 102.50 | 0.00 | - | - | 5 | 142.47% |
| EXP241115C00155000 | 2023-09-21 1:52PM EDT | 155.00 | 31.80 | 23.70 | 24.80 | 0.00 | - | - | 5 | 0.00% |
| EXP241115C00165000 | 2023-10-31 2:40PM EDT | 165.00 | 17.80 | 31.90 | 34.20 | 0.00 | - | 1 | 11 | 0.00% |
| EXP241115C00170000 | 2024-02-06 12:38PM EDT | 170.00 | 74.40 | 94.70 | 99.40 | 0.00 | - | 4 | 8 | 156.83% |
| EXP241115C00175000 | 2023-09-21 12:37PM EDT | 175.00 | 20.30 | 14.60 | 15.60 | 0.00 | - | - | 5 | 0.00% |
| EXP241115C00180000 | 2024-02-26 4:05PM EDT | 180.00 | 81.80 | 94.80 | 98.30 | 0.00 | - | 1 | 2 | 164.86% |
| EXP241115C00185000 | 2023-07-31 12:08PM EDT | 185.00 | 24.70 | 27.50 | 30.10 | 0.00 | - | - | 1 | 0.00% |
| EXP241115C00190000 | 2024-05-31 12:13PM EDT | 190.00 | 45.12 | 33.60 | 37.00 | 0.00 | - | 1 | 4 | 43.59% |
| EXP241115C00195000 | 2023-12-08 11:40AM EDT | 195.00 | 21.04 | 26.10 | 27.20 | 0.00 | - | 2 | 6 | 28.84% |
| EXP241115C00200000 | 2024-03-05 2:56PM EDT | 200.00 | 67.80 | 69.30 | 72.20 | 0.00 | - | 4 | 14 | 124.32% |
| EXP241115C00210000 | 2024-01-25 3:50PM EDT | 210.00 | 24.30 | 53.10 | 55.90 | 0.00 | - | 1 | 2 | 99.18% |
| EXP241115C00220000 | 2024-06-18 1:04PM EDT | 220.00 | 25.30 | 14.70 | 17.40 | 0.00 | - | 1 | 6 | 36.15% |
| EXP241115C00230000 | 2024-05-29 2:59PM EDT | 230.00 | 19.60 | 11.10 | 13.00 | 0.00 | - | 1 | 0 | 35.03% |
| EXP241115C00240000 | 2024-06-14 1:17PM EDT | 240.00 | 14.00 | 7.60 | 9.50 | 0.00 | - | 4 | 17 | 34.17% |
| EXP241115C00250000 | 2024-06-18 11:16AM EDT | 250.00 | 10.77 | 5.30 | 6.80 | 0.00 | - | 7 | 89 | 33.51% |
| EXP241115C00260000 | 2024-06-26 12:59PM EDT | 260.00 | 4.10 | 3.70 | 5.40 | 0.00 | - | 14 | 43 | 34.57% |
| EXP241115C00270000 | 2024-06-20 10:47AM EDT | 270.00 | 3.77 | 2.10 | 4.40 | 0.00 | - | 10 | 54 | 35.81% |
| EXP241115C00280000 | 2024-06-12 9:43AM EDT | 280.00 | 4.49 | 0.75 | 3.50 | 0.00 | - | 10 | 57 | 36.61% |
| EXP241115C00290000 | 2024-04-02 10:40AM EDT | 290.00 | 18.10 | 10.30 | 11.80 | 0.00 | - | 5 | 14 | 59.50% |
| EXP241115C00300000 | 2024-05-20 10:50AM EDT | 300.00 | 9.00 | 0.65 | 2.40 | 0.00 | - | 2 | 4 | 38.73% |
| EXP241115C00310000 | 2024-04-15 2:21PM EDT | 310.00 | 6.50 | 11.30 | 12.30 | 0.00 | - | 1 | 0 | 68.12% |
| EXP241115C00320000 | 2024-04-04 3:33PM EDT | 320.00 | 8.30 | 5.90 | 7.20 | 0.00 | - | 16 | 16 | 58.00% |
| EXP241115C00390000 | 2024-04-10 9:35AM EDT | 390.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP241115P00085000 | 2023-12-18 10:44AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 70.90% |
| EXP241115P00095000 | 2023-10-30 10:08AM EDT | 95.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| EXP241115P00100000 | 2023-07-27 12:01PM EDT | 100.00 | 1.00 | 0.60 | 3.80 | 0.00 | - | - | 1 | 82.51% |
| EXP241115P00105000 | 2023-10-26 9:59AM EDT | 105.00 | 4.30 | 0.45 | 2.80 | 0.00 | - | 4 | 0 | 72.88% |
| EXP241115P00115000 | 2023-09-27 9:54AM EDT | 115.00 | 4.30 | 5.60 | 6.80 | 0.00 | - | 1 | 3 | 92.50% |
| EXP241115P00120000 | 2023-11-01 12:10PM EDT | 120.00 | 5.10 | 1.55 | 4.10 | 0.00 | - | 1 | 5 | 69.67% |
| EXP241115P00125000 | 2024-01-05 10:30AM EDT | 125.00 | 1.60 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 56.02% |
| EXP241115P00130000 | 2024-02-12 12:27PM EDT | 130.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 25 | 54 | 50.94% |
| EXP241115P00135000 | 2024-04-01 9:32AM EDT | 135.00 | 0.43 | 0.00 | 2.55 | 0.00 | - | 5 | 97 | 56.49% |
| EXP241115P00140000 | 2024-02-12 12:27PM EDT | 140.00 | 0.90 | 0.20 | 2.70 | 0.00 | - | 157 | 350 | 53.76% |
| EXP241115P00145000 | 2024-02-12 12:27PM EDT | 145.00 | 1.15 | 0.00 | 2.85 | 0.00 | - | 25 | 60 | 51.04% |
| EXP241115P00150000 | 2024-02-08 11:15AM EDT | 150.00 | 1.20 | 0.50 | 1.25 | 0.00 | - | 25 | 27 | 38.64% |
| EXP241115P00155000 | 2024-01-30 4:42PM EDT | 155.00 | 1.90 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 46.27% |
| EXP241115P00160000 | 2023-09-01 10:08AM EDT | 160.00 | 7.60 | 13.60 | 15.00 | 0.00 | - | 1 | 2 | 76.94% |
| EXP241115P00165000 | 2024-02-06 12:15PM EDT | 165.00 | 3.00 | 0.00 | 3.50 | 0.00 | - | 5 | 9 | 40.38% |
| EXP241115P00170000 | 2024-06-05 9:43AM EDT | 170.00 | 2.00 | 1.90 | 3.40 | 0.00 | - | 5 | 7 | 36.75% |
| EXP241115P00175000 | 2024-05-14 9:37AM EDT | 175.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| EXP241115P00180000 | 2024-06-20 12:29PM EDT | 180.00 | 4.41 | 3.30 | 5.40 | 0.00 | - | 3 | 12 | 36.36% |
| EXP241115P00185000 | 2024-06-20 3:55PM EDT | 185.00 | 5.20 | 4.00 | 6.30 | 0.00 | - | 2 | 5 | 35.24% |
| EXP241115P00190000 | 2024-05-02 2:55PM EDT | 190.00 | 3.10 | 3.30 | 4.30 | 0.00 | - | 71 | 114 | 26.56% |
| EXP241115P00195000 | 2024-06-13 1:02PM EDT | 195.00 | 4.20 | 6.20 | 7.90 | 0.00 | - | 1 | 57 | 31.67% |
| EXP241115P00200000 | 2024-06-25 11:44AM EDT | 200.00 | 9.50 | 7.80 | 9.60 | 0.00 | - | 3 | 178 | 31.40% |
| EXP241115P00210000 | 2024-06-25 11:20AM EDT | 210.00 | 13.70 | 10.90 | 13.10 | 0.00 | - | 1 | 7 | 29.73% |
| EXP241115P00220000 | 2024-06-25 11:20AM EDT | 220.00 | 18.70 | 15.20 | 18.10 | 0.00 | - | 1 | 26 | 29.15% |
| EXP241115P00230000 | 2024-03-18 1:14PM EDT | 230.00 | 11.93 | 11.10 | 14.60 | 0.00 | - | 52 | 68 | 6.07% |
| EXP241115P00240000 | 2024-06-14 1:03PM EDT | 240.00 | 23.10 | 27.50 | 31.00 | 0.00 | - | 1 | 3 | 28.06% |
| EXP241115P00250000 | 2024-05-21 2:31PM EDT | 250.00 | 21.50 | 35.80 | 38.00 | 0.00 | - | 1 | 50 | 25.67% |
| EXP241115P00260000 | 2024-05-17 2:32PM EDT | 260.00 | 20.70 | 35.50 | 37.80 | 0.00 | - | 1 | 12 | 0.00% |
| EXP241115P00270000 | 2024-05-23 3:46PM EDT | 270.00 | 38.80 | 52.80 | 56.40 | 0.00 | - | 8 | 43 | 27.98% |
| EXP241115P00280000 | 2024-05-17 3:38PM EDT | 280.00 | 32.30 | 52.20 | 56.00 | 0.00 | - | 2 | 31 | 0.00% |
© 2024 Yahoo. All rights reserved.