Eagle Materials Inc. (EXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240621C00135000 | 2024-05-21 9:56AM EDT | 135.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXP240621C00140000 | 2024-05-21 9:56AM EDT | 140.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXP240621C00170000 | 2024-05-21 9:59AM EDT | 170.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXP240621C00210000 | 2024-05-21 10:41AM EDT | 210.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXP240621C00220000 | 2024-05-21 10:49AM EDT | 220.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXP240621C00230000 | 2024-05-24 11:48AM EDT | 230.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP240621C00240000 | 2024-05-28 3:54PM EDT | 240.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| EXP240621C00250000 | 2024-05-28 1:33PM EDT | 250.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| EXP240621C00260000 | 2024-05-28 3:48PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXP240621C00270000 | 2024-05-28 3:39PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXP240621C00280000 | 2024-05-23 3:14PM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EXP240621C00290000 | 2024-05-24 3:24PM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXP240621C00300000 | 2024-05-23 10:42AM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXP240621C00310000 | 2024-05-07 12:02PM EDT | 310.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXP240621C00330000 | 2024-05-20 3:53PM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXP240621C00340000 | 2024-05-20 3:53PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXP240621C00350000 | 2024-05-28 11:32AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| EXP240621C00360000 | 2024-05-20 3:53PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXP240621C00370000 | 2024-05-20 9:41AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXP240621C00390000 | 2024-05-20 3:57PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240621P00135000 | 2024-05-14 2:34PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXP240621P00140000 | 2024-05-14 2:16PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXP240621P00150000 | 2024-05-09 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EXP240621P00165000 | 2024-05-21 9:34AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXP240621P00170000 | 2024-05-21 9:46AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXP240621P00175000 | 2024-05-22 10:33AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXP240621P00200000 | 2024-05-21 10:49AM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EXP240621P00210000 | 2024-05-24 3:38PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EXP240621P00220000 | 2024-05-28 3:54PM EDT | 220.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXP240621P00230000 | 2024-05-28 2:45PM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| EXP240621P00240000 | 2024-05-28 10:01AM EDT | 240.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXP240621P00250000 | 2024-05-28 10:36AM EDT | 250.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP240621P00260000 | 2024-05-28 10:36AM EDT | 260.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP240621P00270000 | 2024-05-21 12:20PM EDT | 270.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP240621P00280000 | 2024-05-21 9:56AM EDT | 280.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.