Ellington Financial Inc. (EFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFC240719C00007500 | 2024-05-09 11:25AM EDT | 7.50 | 4.40 | 3.80 | 5.50 | 0.00 | - | 1 | 0 | 98.44% |
| EFC240719C00010000 | 2024-06-25 9:30AM EDT | 10.00 | 2.20 | 1.60 | 3.00 | 0.00 | - | 1 | 5 | 77.73% |
| EFC240719C00012500 | 2024-06-27 10:20AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 1,180 | 14.65% |
| EFC240719C00015000 | 2024-06-14 11:13AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 216 | 56.25% |
| EFC240719C00017500 | 2024-01-25 1:40PM EDT | 17.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 144.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFC240719P00007500 | 2024-05-22 2:26PM EDT | 7.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 171.48% |
| EFC240719P00010000 | 2024-06-12 2:04PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 118 | 54.69% |
| EFC240719P00012500 | 2024-06-27 9:46AM EDT | 12.50 | 0.40 | 0.45 | 0.65 | -0.07 | -14.89% | 2 | 264 | 36.52% |
| EFC240719P00015000 | 2024-06-26 3:17PM EDT | 15.00 | 2.90 | 2.35 | 3.70 | 0.00 | - | 11 | 19 | 75.39% |
| EFC240719P00017500 | 2024-02-20 10:34AM EDT | 17.50 | 5.90 | 5.50 | 8.00 | 0.00 | - | 20 | 40 | 241.41% |
| EFC240719P00020000 | 2024-06-20 1:32PM EDT | 20.00 | 8.01 | 7.90 | 8.50 | 0.00 | - | - | 3 | 165.63% |
| EFC240719P00022500 | 2024-06-04 3:14PM EDT | 22.50 | 10.51 | 9.80 | 11.10 | 0.00 | - | 5 | 5 | 139.84% |
© 2024 Yahoo. All rights reserved.