Endeavor Group Holdings, Inc. (EDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240517C00016000 | 2023-10-27 12:12PM EDT | 16.00 | 7.70 | 8.40 | 11.50 | 0.00 | - | 2 | 4 | 370.31% |
| EDR240517C00017000 | 2023-09-27 1:46PM EDT | 17.00 | 4.30 | 5.20 | 8.80 | 0.00 | - | 1 | 1 | 0.00% |
| EDR240517C00018000 | 2023-09-28 12:42PM EDT | 18.00 | 3.70 | 4.40 | 8.00 | 0.00 | - | 4 | 7 | 0.00% |
| EDR240517C00019000 | 2023-09-22 12:01PM EDT | 19.00 | 3.50 | 1.35 | 2.20 | 0.00 | - | - | 4 | 0.00% |
| EDR240517C00020000 | 2024-04-24 9:31AM EDT | 20.00 | 6.40 | 6.00 | 8.60 | 0.00 | - | 5 | 9 | 226.95% |
| EDR240517C00021000 | 2024-02-15 3:01PM EDT | 21.00 | 4.00 | 4.20 | 6.50 | 0.00 | - | 127 | 128 | 219.73% |
| EDR240517C00022000 | 2024-03-25 11:11AM EDT | 22.00 | 4.10 | 4.20 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| EDR240517C00023000 | 2024-05-08 10:27AM EDT | 23.00 | 3.40 | 3.00 | 5.60 | 0.00 | - | 230 | 215 | 149.22% |
| EDR240517C00024000 | 2024-05-01 2:50PM EDT | 24.00 | 2.50 | 2.25 | 2.75 | 0.00 | - | 200 | 3,580 | 77.54% |
| EDR240517C00025000 | 2024-05-08 11:36AM EDT | 25.00 | 1.50 | 1.30 | 1.95 | 0.00 | - | 431 | 7,480 | 72.07% |
| EDR240517C00026000 | 2024-05-09 3:24PM EDT | 26.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 26 | 7,237 | 14.65% |
| EDR240517C00027000 | 2024-05-08 1:37PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 313 | 22,336 | 14.84% |
| EDR240517C00028000 | 2024-05-02 2:06PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,976 | 29.30% |
| EDR240517C00029000 | 2024-04-26 9:36AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,811 | 41.80% |
| EDR240517C00030000 | 2024-05-07 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 2,279 | 53.13% |
| EDR240517C00031000 | 2024-01-29 10:30AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240517P00010000 | 2024-02-15 10:30AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 462.50% |
| EDR240517P00013000 | 2024-02-20 10:30AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 351.56% |
| EDR240517P00015000 | 2024-03-20 10:35AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 173.44% |
| EDR240517P00016000 | 2024-03-19 1:03PM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 26 | 156.25% |
| EDR240517P00017000 | 2024-03-20 11:57AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,677 | 139.06% |
| EDR240517P00018000 | 2024-03-19 9:30AM EDT | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| EDR240517P00019000 | 2024-04-02 12:48PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,426 | 50.00% |
| EDR240517P00020000 | 2024-03-19 11:56AM EDT | 20.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 518 | 532 | 92.97% |
| EDR240517P00021000 | 2024-04-01 3:48PM EDT | 21.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 250 | 16,534 | 78.91% |
| EDR240517P00022000 | 2024-04-02 3:15PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5,062 | 64.84% |
| EDR240517P00023000 | 2024-04-03 2:11PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 9,800 | 51.56% |
| EDR240517P00024000 | 2024-04-22 11:00AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,867 | 43.75% |
| EDR240517P00025000 | 2024-04-03 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 8,277 | 28.91% |
| EDR240517P00026000 | 2024-05-10 9:43AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,579 | 12.50% |
| EDR240517P00027000 | 2024-04-23 11:37AM EDT | 27.00 | 0.75 | 0.35 | 2.70 | 0.00 | - | 1 | 1 | 77.15% |
| EDR240517P00028000 | 2024-02-23 12:40PM EDT | 28.00 | 4.00 | 2.00 | 3.40 | 0.00 | - | 2 | 0 | 112.40% |
| EDR240517P00029000 | 2024-04-22 2:06PM EDT | 29.00 | 3.37 | 2.20 | 4.70 | 0.00 | - | 36 | 0 | 115.72% |
| EDR240517P00030000 | 2024-01-04 1:12PM EDT | 30.00 | 6.90 | 3.30 | 6.50 | 0.00 | - | 1 | 1 | 165.72% |
| EDR240517P00035000 | 2024-05-09 2:43PM EDT | 35.00 | 8.50 | 7.50 | 10.70 | 0.00 | - | 2 | 0 | 172.07% |
© 2024 Yahoo. All rights reserved.