Encore Capital Group, Inc. (ECPG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECPG240621C00035000 | 2023-11-14 11:23AM EDT | 35.00 | 11.20 | 13.70 | 17.80 | 0.00 | - | - | 1 | 231.49% |
| ECPG240621C00042500 | 2023-10-25 9:30AM EDT | 42.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ECPG240621C00045000 | 2024-02-20 10:30AM EDT | 45.00 | 10.20 | 3.10 | 8.00 | 0.00 | - | 1 | 4 | 114.04% |
| ECPG240621C00047500 | 2024-05-20 1:01PM EDT | 47.50 | 0.84 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 68.38% |
| ECPG240621C00050000 | 2024-04-26 11:17AM EDT | 50.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 86.18% |
| ECPG240621C00052500 | 2024-05-03 10:24AM EDT | 52.50 | 0.55 | 0.00 | 4.80 | 0.00 | - | 10 | 21 | 99.10% |
| ECPG240621C00055000 | 2024-04-25 3:41PM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 51.56% |
| ECPG240621C00057500 | 2024-02-20 10:30AM EDT | 57.50 | 2.90 | 0.10 | 4.90 | 0.00 | - | - | 1 | 123.41% |
| ECPG240621C00060000 | 2024-03-18 1:19PM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 130.86% |
| ECPG240621C00062500 | 2024-03-20 11:32AM EDT | 62.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 11 | 14 | 139.80% |
| ECPG240621C00065000 | 2024-04-26 9:42AM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 19 | 148.14% |
| ECPG240621C00075000 | 2024-03-06 11:58AM EDT | 75.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 176.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECPG240621P00020000 | 2024-03-21 9:57AM EDT | 20.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 293.55% |
| ECPG240621P00022500 | 2024-03-14 11:45AM EDT | 22.50 | 0.20 | 0.15 | 2.20 | 0.00 | - | 3 | 14 | 201.07% |
| ECPG240621P00030000 | 2024-05-03 3:18PM EDT | 30.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 173.49% |
| ECPG240621P00032500 | 2024-05-21 3:14PM EDT | 32.50 | 0.11 | 0.05 | 0.20 | +0.06 | +120.00% | 54 | 140 | 60.94% |
| ECPG240621P00035000 | 2024-05-09 9:35AM EDT | 35.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 126.90% |
| ECPG240621P00037500 | 2024-05-09 9:44AM EDT | 37.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 6 | 47 | 105.13% |
| ECPG240621P00040000 | 2024-03-14 9:45AM EDT | 40.00 | 0.95 | 0.60 | 5.00 | 0.00 | - | 137 | 170 | 92.38% |
| ECPG240621P00042500 | 2024-05-08 1:43PM EDT | 42.50 | 2.10 | 0.10 | 4.10 | 0.00 | - | 56 | 58 | 55.62% |
| ECPG240621P00045000 | 2024-04-16 3:22PM EDT | 45.00 | 5.40 | 0.10 | 4.90 | 0.00 | - | 22 | 25 | 84.79% |
| ECPG240621P00047500 | 2024-05-17 2:45PM EDT | 47.50 | 2.00 | 1.30 | 5.80 | 0.00 | - | 4 | 13 | 71.97% |
| ECPG240621P00050000 | 2024-03-13 2:54PM EDT | 50.00 | 4.30 | 5.90 | 10.30 | 0.00 | - | 5 | 6 | 82.67% |
© 2024 Yahoo. All rights reserved.