Eagle Materials Inc. (EXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
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 | 34.30 | 37.30 | 0.00 | - | 2 | 2 | 58.81% |
| EXP240517C00230000 | 2024-04-19 3:32PM EDT | 230.00 | 13.50 | 24.40 | 27.30 | 0.00 | - | 1 | 1 | 46.22% |
| EXP240517C00240000 | 2024-04-25 9:58AM EDT | 240.00 | 11.80 | 16.20 | 17.40 | 0.00 | - | 2 | 3 | 33.80% |
| EXP240517C00250000 | 2024-04-25 12:43PM EDT | 250.00 | 8.50 | 9.70 | 11.70 | 0.00 | - | 2 | 19 | 37.55% |
| EXP240517C00260000 | 2024-04-26 10:42AM EDT | 260.00 | 5.10 | 4.50 | 5.20 | +2.25 | +78.95% | 12 | 24 | 30.31% |
| EXP240517C00270000 | 2024-04-25 3:33PM EDT | 270.00 | 1.80 | 1.75 | 1.95 | 0.00 | - | 3 | 59 | 28.02% |
| EXP240517C00280000 | 2024-04-22 9:30AM EDT | 280.00 | 0.20 | 0.60 | 0.90 | 0.00 | - | 1 | 38 | 29.98% |
| EXP240517C00290000 | 2024-04-18 11:37AM EDT | 290.00 | 0.59 | 0.10 | 0.75 | 0.00 | - | 5 | 7 | 36.11% |
| EXP240517C00300000 | 2024-04-09 3:46PM EDT | 300.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 9 | 10 | 43.02% |
| EXP240517C00310000 | 2024-04-04 11:09AM EDT | 310.00 | 1.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 49.49% |
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 | 0.75 | 0.00 | - | 10 | 10 | 50.54% |
| EXP240517P00220000 | 2024-04-12 10:50AM EDT | 220.00 | 1.37 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 40.55% |
| EXP240517P00230000 | 2024-04-17 1:53PM EDT | 230.00 | 3.20 | 0.75 | 0.90 | 0.00 | - | 4 | 5 | 32.13% |
| EXP240517P00240000 | 2024-04-26 10:33AM EDT | 240.00 | 1.70 | 2.00 | 2.15 | -1.40 | -45.16% | 6 | 28 | 29.71% |
| EXP240517P00250000 | 2024-04-25 12:43PM EDT | 250.00 | 5.60 | 4.50 | 4.90 | 0.00 | - | 2 | 47 | 28.02% |
| EXP240517P00260000 | 2024-04-25 12:43PM EDT | 260.00 | 11.10 | 9.50 | 10.20 | 0.00 | - | 1 | 10 | 28.26% |
| EXP240517P00270000 | 2024-04-12 10:52AM EDT | 270.00 | 20.26 | 16.00 | 17.70 | 0.00 | - | 1 | 52 | 29.44% |
© 2024 Yahoo. All rights reserved.