Eagle Materials Inc. (EXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP250117C00180000 | 2024-03-25 11:49AM EDT | 180.00 | 97.27 | 80.60 | 83.50 | 0.00 | - | 10 | 0 | 110.02% |
| EXP250117C00190000 | 2024-04-23 11:08AM EDT | 190.00 | 73.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXP250117C00200000 | 2024-06-12 10:02AM EDT | 200.00 | 45.00 | 30.10 | 32.30 | 0.00 | - | 1 | 2 | 38.93% |
| EXP250117C00220000 | 2024-05-28 9:35AM EDT | 220.00 | 36.00 | 0.00 | 22.00 | 0.00 | - | 1 | 1 | 37.67% |
| EXP250117C00230000 | 2024-06-20 10:51AM EDT | 230.00 | 17.18 | 15.10 | 16.10 | 0.00 | - | 7 | 14 | 34.41% |
| EXP250117C00240000 | 2024-06-20 10:51AM EDT | 240.00 | 13.28 | 11.50 | 12.40 | 0.00 | - | 7 | 15 | 33.56% |
| EXP250117C00250000 | 2024-05-22 11:39AM EDT | 250.00 | 19.78 | 9.20 | 10.20 | 0.00 | - | - | 2 | 34.25% |
| EXP250117C00260000 | 2024-05-17 11:08AM EDT | 260.00 | 27.00 | 8.70 | 10.70 | 0.00 | - | 2 | 3 | 39.05% |
| EXP250117C00270000 | 2024-06-10 12:21PM EDT | 270.00 | 7.70 | 4.50 | 5.50 | 0.00 | - | 1 | 68 | 32.50% |
| EXP250117C00280000 | 2024-05-24 10:20AM EDT | 280.00 | 8.90 | 3.30 | 4.10 | 0.00 | - | 7 | 41 | 32.23% |
| EXP250117C00290000 | 2024-05-20 3:33PM EDT | 290.00 | 15.60 | 4.70 | 6.40 | 0.00 | - | 12 | 21 | 40.41% |
| EXP250117C00300000 | 2024-06-06 1:54PM EDT | 300.00 | 3.25 | 1.65 | 3.30 | 0.00 | - | 10 | 17 | 35.25% |
| EXP250117C00310000 | 2024-05-15 11:48AM EDT | 310.00 | 16.12 | 1.35 | 2.55 | 0.00 | - | 5 | 10 | 35.19% |
| EXP250117C00320000 | 2024-05-17 1:37PM EDT | 320.00 | 7.50 | 1.55 | 1.95 | 0.00 | - | 2 | 2 | 35.07% |
| EXP250117C00330000 | 2024-05-08 3:00PM EDT | 330.00 | 8.70 | 1.00 | 1.35 | 0.00 | - | - | 1 | 34.30% |
| EXP250117C00370000 | 2024-05-09 12:03PM EDT | 370.00 | 3.70 | 0.15 | 0.85 | 0.00 | - | 1 | 1 | 37.87% |
| EXP250117C00400000 | 2024-04-10 2:28PM EDT | 400.00 | 1.55 | 1.70 | 2.25 | 0.00 | - | 2 | 2 | 50.21% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP250117P00150000 | 2024-06-24 9:57AM EDT | 150.00 | 1.80 | 1.35 | 1.95 | 0.00 | - | 1 | 6 | 35.61% |
| EXP250117P00155000 | 2024-06-20 11:40AM EDT | 155.00 | 2.10 | 1.70 | 2.30 | 0.00 | - | - | 2 | 34.51% |
| EXP250117P00165000 | 2024-05-21 11:37AM EDT | 165.00 | 2.15 | 3.00 | 3.60 | 0.00 | - | - | 20 | 33.72% |
| EXP250117P00170000 | 2024-06-20 11:22AM EDT | 170.00 | 3.70 | 3.20 | 4.00 | 0.00 | - | - | 2 | 32.13% |
| EXP250117P00175000 | 2024-06-20 10:05AM EDT | 175.00 | 4.20 | 4.00 | 4.90 | 0.00 | - | - | 1 | 31.71% |
| EXP250117P00180000 | 2024-05-24 11:02AM EDT | 180.00 | 3.11 | 5.30 | 6.20 | 0.00 | - | 1 | 2 | 31.87% |
| EXP250117P00190000 | 2024-04-10 12:08PM EDT | 190.00 | 3.90 | 2.50 | 3.00 | 0.00 | - | 1 | 1 | 18.86% |
| EXP250117P00195000 | 2024-06-17 3:31PM EDT | 195.00 | 6.40 | 7.10 | 9.80 | 0.00 | - | - | 3 | 29.57% |
| EXP250117P00200000 | 2024-06-06 10:18AM EDT | 200.00 | 7.45 | 9.40 | 11.40 | 0.00 | - | 1 | 54 | 28.95% |
| EXP250117P00210000 | 2024-06-21 12:20PM EDT | 210.00 | 15.35 | 12.50 | 15.20 | 0.00 | - | 2 | 2 | 27.74% |
| EXP250117P00220000 | 2024-06-20 3:55PM EDT | 220.00 | 19.25 | 18.70 | 19.90 | 0.00 | - | 1 | 18 | 26.64% |
| EXP250117P00230000 | 2024-05-16 3:12PM EDT | 230.00 | 10.00 | 18.50 | 20.30 | 0.00 | - | 1 | 7 | 16.94% |
| EXP250117P00240000 | 2024-05-28 10:57AM EDT | 240.00 | 20.80 | 29.00 | 33.30 | 0.00 | - | 1 | 59 | 26.73% |
| EXP250117P00250000 | 2024-05-20 3:59PM EDT | 250.00 | 18.30 | 29.50 | 30.70 | 0.00 | - | 6 | 31 | 0.00% |
| EXP250117P00260000 | 2024-05-20 12:18PM EDT | 260.00 | 22.20 | 35.90 | 38.20 | 0.00 | - | 3 | 111 | 0.00% |
| EXP250117P00270000 | 2024-05-29 11:50AM EDT | 270.00 | 46.40 | 53.70 | 57.10 | 0.00 | - | 1 | 5 | 24.01% |
| EXP250117P00280000 | 2024-03-27 1:47PM EDT | 280.00 | 29.90 | 34.00 | 35.80 | 0.00 | - | 26 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.