Eagle Materials Inc. (EXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719C00130000 | 2024-05-21 9:56AM EDT | 130.00 | 103.50 | 85.00 | 89.50 | 0.00 | - | - | 0 | 123.73% |
| EXP240719C00155000 | 2024-01-05 12:42PM EDT | 155.00 | 51.40 | 83.20 | 88.00 | 0.00 | - | 1 | 1 | 271.72% |
| EXP240719C00180000 | 2024-04-23 11:08AM EDT | 180.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXP240719C00185000 | 2024-05-31 12:13PM EDT | 185.00 | 43.34 | 29.60 | 33.70 | 0.00 | - | 2 | 4 | 61.67% |
| EXP240719C00190000 | 2024-02-16 4:50PM EDT | 190.00 | 63.85 | 62.40 | 66.00 | 0.00 | - | 5 | 5 | 250.46% |
| EXP240719C00195000 | 2024-06-21 10:34AM EDT | 195.00 | 21.48 | 20.30 | 23.40 | 0.00 | - | 1 | 1 | 44.79% |
| EXP240719C00200000 | 2024-04-15 9:42AM EDT | 200.00 | 63.60 | 0.00 | 76.00 | 0.00 | - | 10 | 12 | 141.02% |
| EXP240719C00210000 | 2024-06-25 10:55AM EDT | 210.00 | 8.15 | 9.00 | 10.90 | 0.00 | - | 1 | 9 | 34.80% |
| EXP240719C00220000 | 2024-06-25 12:40PM EDT | 220.00 | 3.15 | 3.80 | 4.70 | 0.00 | - | 5 | 14 | 29.51% |
| EXP240719C00230000 | 2024-06-26 3:44PM EDT | 230.00 | 1.30 | 1.25 | 1.80 | 0.00 | - | 1 | 54 | 29.16% |
| EXP240719C00240000 | 2024-06-24 3:55PM EDT | 240.00 | 0.60 | 0.30 | 1.25 | 0.00 | - | 9 | 88 | 35.94% |
| EXP240719C00250000 | 2024-06-20 3:07PM EDT | 250.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 1 | 55 | 39.80% |
| EXP240719C00260000 | 2024-06-17 10:38AM EDT | 260.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 96 | 47.66% |
| EXP240719C00270000 | 2024-06-24 9:48AM EDT | 270.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 131 | 54.93% |
| EXP240719C00280000 | 2024-06-07 2:36PM EDT | 280.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 54.39% |
| EXP240719C00290000 | 2024-06-17 9:30AM EDT | 290.00 | 0.30 | 0.00 | 0.20 | +0.13 | +76.47% | 5 | 101 | 54.79% |
| EXP240719C00300000 | 2024-05-20 3:27PM EDT | 300.00 | 1.37 | 0.00 | 2.20 | 0.00 | - | 2 | 30 | 80.05% |
| EXP240719C00310000 | 2024-05-31 10:35AM EDT | 310.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 29 | 71.24% |
| EXP240719C00320000 | 2024-04-01 11:50AM EDT | 320.00 | 3.70 | 0.70 | 0.95 | 0.00 | - | 3 | 22 | 87.01% |
| EXP240719C00330000 | 2024-06-10 11:21AM EDT | 330.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 68.16% |
| EXP240719C00370000 | 2024-05-29 12:56PM EDT | 370.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 98.83% |
| EXP240719C00380000 | 2024-05-29 12:55PM EDT | 380.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 102.83% |
| EXP240719C00400000 | 2024-04-10 3:31PM EDT | 400.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 1 | 121.68% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719P00125000 | 2024-01-29 1:03PM EDT | 125.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 109.96% |
| EXP240719P00130000 | 2024-06-11 3:07PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 101.95% |
| EXP240719P00135000 | 2024-06-11 3:07PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EXP240719P00145000 | 2024-01-22 2:38PM EDT | 145.00 | 1.15 | 0.20 | 2.65 | 0.00 | - | 2 | 42 | 106.93% |
| EXP240719P00150000 | 2023-11-21 10:44AM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXP240719P00155000 | 2023-11-27 11:13AM EDT | 155.00 | 5.00 | 1.45 | 2.95 | 0.00 | - | - | 1 | 102.93% |
| EXP240719P00160000 | 2024-01-19 11:42AM EDT | 160.00 | 2.45 | 0.30 | 1.95 | 0.00 | - | 2 | 10 | 80.47% |
| EXP240719P00165000 | 2024-01-09 1:56PM EDT | 165.00 | 3.20 | 0.45 | 1.45 | 0.00 | - | 10 | 11 | 71.00% |
| EXP240719P00170000 | 2023-11-20 10:44AM EDT | 170.00 | 10.90 | 3.70 | 3.90 | 0.00 | - | - | 1 | 95.52% |
| EXP240719P00180000 | 2024-04-19 12:13PM EDT | 180.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 3 | 20 | 56.52% |
| EXP240719P00185000 | 2024-05-22 11:47AM EDT | 185.00 | 0.33 | 0.20 | 0.90 | 0.00 | - | - | 2 | 45.41% |
| EXP240719P00190000 | 2024-06-20 9:39AM EDT | 190.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 1 | 16 | 38.16% |
| EXP240719P00195000 | 2024-05-21 12:30PM EDT | 195.00 | 0.77 | 0.95 | 1.25 | 0.00 | - | 2 | 5 | 36.68% |
| EXP240719P00200000 | 2024-06-26 9:48AM EDT | 200.00 | 1.75 | 0.90 | 1.45 | 0.00 | - | 1 | 22 | 31.76% |
| EXP240719P00210000 | 2024-06-26 9:48AM EDT | 210.00 | 4.21 | 2.90 | 3.60 | 0.00 | - | 1 | 64 | 29.04% |
| EXP240719P00220000 | 2024-06-25 11:41AM EDT | 220.00 | 10.00 | 7.30 | 8.40 | 0.00 | - | 2 | 72 | 28.81% |
| EXP240719P00230000 | 2024-06-25 10:55AM EDT | 230.00 | 17.90 | 14.10 | 17.00 | 0.00 | - | 1 | 67 | 37.20% |
| EXP240719P00240000 | 2024-06-25 10:53AM EDT | 240.00 | 27.45 | 22.80 | 26.50 | 0.00 | - | 1 | 42 | 46.29% |
| EXP240719P00250000 | 2024-06-17 10:17AM EDT | 250.00 | 24.65 | 32.30 | 36.50 | 0.00 | - | 1 | 2 | 56.80% |
| EXP240719P00260000 | 2024-06-20 2:31PM EDT | 260.00 | 41.50 | 42.30 | 46.50 | 0.00 | - | 1 | 14 | 66.32% |
| EXP240719P00270000 | 2024-06-20 3:44PM EDT | 270.00 | 53.81 | 52.30 | 56.50 | 0.00 | - | 4 | 0 | 51.66% |
| EXP240719P00280000 | 2024-06-20 3:44PM EDT | 280.00 | 63.84 | 62.30 | 66.50 | 0.00 | - | 34 | 0 | 58.25% |
© 2024 Yahoo. All rights reserved.