Edison International (EIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX250117C00055000 | 2024-06-12 3:44PM EDT | 55.00 | 19.02 | 18.60 | 23.00 | 0.00 | - | 1 | 13 | 0.00% |
| EIX250117C00060000 | 2024-07-02 11:13AM EDT | 60.00 | 12.15 | 20.20 | 24.20 | 0.00 | - | 102 | 103 | 0.00% |
| EIX250117C00062500 | 2024-07-10 9:52AM EDT | 62.50 | 10.90 | 18.70 | 20.60 | 0.00 | - | - | 4 | 0.00% |
| EIX250117C00065000 | 2024-08-22 11:14AM EDT | 65.00 | 21.94 | 21.50 | 21.80 | +1.77 | +8.78% | 1 | 16 | 34.16% |
| EIX250117C00067500 | 2024-08-05 12:22PM EDT | 67.50 | 15.38 | 20.60 | 22.60 | 0.00 | - | 1 | 36 | 52.82% |
| EIX250117C00070000 | 2024-09-12 10:31AM EDT | 70.00 | 15.53 | 16.60 | 17.20 | 0.00 | - | 3 | 28 | 31.65% |
| EIX250117C00072500 | 2024-09-16 12:22PM EDT | 72.50 | 14.89 | 14.10 | 14.80 | +1.49 | +11.12% | 2 | 79 | 28.70% |
| EIX250117C00075000 | 2024-09-12 10:45AM EDT | 75.00 | 11.14 | 12.20 | 12.50 | 0.00 | - | 1 | 104 | 26.40% |
| EIX250117C00077500 | 2024-09-12 3:05PM EDT | 77.50 | 8.93 | 10.10 | 10.30 | 0.00 | - | 7 | 316 | 24.45% |
| EIX250117C00080000 | 2024-09-13 11:56AM EDT | 80.00 | 8.40 | 8.10 | 8.40 | +0.81 | +10.67% | 1 | 274 | 23.78% |
| EIX250117C00082500 | 2024-09-09 3:55PM EDT | 82.50 | 6.30 | 6.30 | 6.50 | 0.00 | - | 1 | 78 | 22.18% |
| EIX250117C00085000 | 2024-09-16 1:35PM EDT | 85.00 | 4.95 | 4.80 | 5.00 | +0.95 | +23.75% | 3 | 111 | 21.75% |
| EIX250117C00087500 | 2024-09-16 1:35PM EDT | 87.50 | 3.48 | 3.40 | 3.60 | +0.63 | +22.11% | 1 | 65 | 20.70% |
| EIX250117C00090000 | 2024-09-13 12:24PM EDT | 90.00 | 2.05 | 2.30 | 2.45 | 0.00 | - | 10 | 224 | 19.73% |
| EIX250117C00092500 | 2024-09-13 9:40AM EDT | 92.50 | 1.15 | 1.40 | 1.60 | 0.00 | - | 3 | 30 | 19.04% |
| EIX250117C00095000 | 2024-09-13 3:09PM EDT | 95.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 2 | 25 | 18.56% |
| EIX250117C00097500 | 2024-09-12 9:56AM EDT | 97.50 | 0.40 | 0.45 | 0.60 | 0.00 | - | - | 52 | 18.19% |
| EIX250117C00100000 | 2024-09-06 11:14AM EDT | 100.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 20 | 20 | 17.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX250117P00040000 | 2024-09-11 10:06AM EDT | 40.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | - | 300 | 75.88% |
| EIX250117P00045000 | 2024-09-11 9:30AM EDT | 45.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 53.32% |
| EIX250117P00060000 | 2024-09-13 11:38AM EDT | 60.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 2 | 165 | 37.16% |
| EIX250117P00062500 | 2024-07-25 3:49PM EDT | 62.50 | 0.65 | 0.15 | 0.30 | 0.00 | - | 6 | 17 | 33.64% |
| EIX250117P00065000 | 2024-09-11 1:01PM EDT | 65.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 293 | 1,105 | 32.18% |
| EIX250117P00067500 | 2024-09-11 3:08PM EDT | 67.50 | 0.55 | 0.30 | 0.45 | 0.00 | - | 10 | 64 | 29.49% |
| EIX250117P00070000 | 2024-09-12 3:45PM EDT | 70.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 1 | 730 | 27.37% |
| EIX250117P00072500 | 2024-09-12 3:44PM EDT | 72.50 | 0.85 | 0.60 | 0.75 | 0.00 | - | 44 | 80 | 26.05% |
| EIX250117P00075000 | 2024-09-13 1:58PM EDT | 75.00 | 1.07 | 0.85 | 1.00 | 0.00 | - | 3 | 59 | 24.59% |
| EIX250117P00077500 | 2024-09-11 1:04PM EDT | 77.50 | 2.05 | 1.25 | 1.35 | 0.00 | - | 61 | 88 | 23.26% |
| EIX250117P00080000 | 2024-09-13 1:58PM EDT | 80.00 | 2.13 | 1.80 | 1.90 | 0.00 | - | 3 | 549 | 22.46% |
| EIX250117P00082500 | 2024-09-13 2:39PM EDT | 82.50 | 3.00 | 2.55 | 2.65 | 0.00 | - | 11 | 79 | 21.81% |
| EIX250117P00085000 | 2024-09-12 3:05PM EDT | 85.00 | 4.40 | 3.50 | 3.60 | 0.00 | - | 3 | 22 | 21.16% |
| EIX250117P00087500 | 2024-09-10 2:26PM EDT | 87.50 | 6.60 | 4.60 | 4.80 | 0.00 | - | 10 | 33 | 20.62% |
| EIX250117P00090000 | 2024-09-11 9:53AM EDT | 90.00 | 8.50 | 6.00 | 6.20 | 0.00 | - | 2 | 6 | 19.90% |
| EIX250117P00095000 | 2024-09-05 2:54PM EDT | 95.00 | 8.70 | 9.60 | 9.80 | 0.00 | - | - | 1 | 19.13% |
© 2024 Yahoo. All rights reserved.