Edison International (EIX)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX240719C00050000 | 2024-02-08 2:13PM EDT | 50.00 | 14.50 | 17.50 | 21.60 | 0.00 | - | 2 | 13 | 68.02% |
| EIX240719C00055000 | 2024-03-14 3:03PM EDT | 55.00 | 13.74 | 12.50 | 16.00 | 0.00 | - | 1 | 12 | 45.09% |
| EIX240719C00057500 | 2024-03-07 10:30AM EDT | 57.50 | 12.00 | 12.40 | 16.40 | 0.00 | - | 1 | 14 | 50.59% |
| EIX240719C00060000 | 2024-03-28 3:36PM EDT | 60.00 | 11.60 | 10.80 | 12.20 | 0.00 | - | 2 | 141 | 46.77% |
| EIX240719C00062500 | 2024-04-26 2:04PM EDT | 62.50 | 8.97 | 8.50 | 8.80 | -0.48 | -5.08% | 3 | 79 | 30.37% |
| EIX240719C00065000 | 2024-04-18 9:45AM EDT | 65.00 | 4.75 | 6.40 | 6.60 | 0.00 | - | 1 | 272 | 26.75% |
| EIX240719C00067500 | 2024-04-26 12:52PM EDT | 67.50 | 4.85 | 4.40 | 4.70 | -0.55 | -10.19% | 2 | 512 | 24.51% |
| EIX240719C00070000 | 2024-04-26 3:50PM EDT | 70.00 | 3.00 | 2.85 | 3.10 | 0.00 | - | 75 | 510 | 22.73% |
| EIX240719C00072500 | 2024-04-26 11:12AM EDT | 72.50 | 2.05 | 1.65 | 1.80 | -0.25 | -10.87% | 15 | 698 | 20.83% |
| EIX240719C00075000 | 2024-04-26 2:10PM EDT | 75.00 | 1.05 | 0.85 | 1.00 | -0.23 | -17.97% | 15 | 570 | 20.14% |
| EIX240719C00077500 | 2024-04-26 12:57PM EDT | 77.50 | 0.55 | 0.40 | 2.60 | -0.25 | -31.25% | 2 | 513 | 39.37% |
| EIX240719C00080000 | 2024-04-22 2:55PM EDT | 80.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 5 | 844 | 19.56% |
| EIX240719C00082500 | 2024-04-23 12:37PM EDT | 82.50 | 0.16 | 0.00 | 2.20 | 0.00 | - | 11 | 12 | 45.83% |
| EIX240719C00085000 | 2024-01-04 12:51PM EDT | 85.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 872 | 30.69% |
| EIX240719C00090000 | 2024-01-03 12:20PM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 28.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX240719P00035000 | 2023-12-18 2:17PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 68.95% |
| EIX240719P00037500 | 2023-12-04 2:55PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EIX240719P00040000 | 2023-12-21 10:30AM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 18 | 56.84% |
| EIX240719P00047500 | 2024-01-09 12:03PM EDT | 47.50 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 51.07% |
| EIX240719P00050000 | 2024-02-14 2:57PM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 55.66% |
| EIX240719P00055000 | 2024-03-21 12:03PM EDT | 55.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 85 | 32.81% |
| EIX240719P00057500 | 2024-04-10 3:55PM EDT | 57.50 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 141 | 27.88% |
| EIX240719P00060000 | 2024-04-12 2:31PM EDT | 60.00 | 0.66 | 0.30 | 0.40 | 0.00 | - | 7 | 124 | 26.03% |
| EIX240719P00062500 | 2024-04-23 2:12PM EDT | 62.50 | 0.50 | 0.50 | 0.65 | 0.00 | - | 5 | 180 | 24.37% |
| EIX240719P00065000 | 2024-04-26 3:53PM EDT | 65.00 | 1.00 | 0.90 | 1.00 | -0.05 | -4.76% | 43 | 203 | 22.32% |
| EIX240719P00067500 | 2024-04-26 3:30PM EDT | 67.50 | 1.60 | 1.50 | 1.65 | +0.10 | +6.67% | 41 | 159 | 21.19% |
| EIX240719P00070000 | 2024-04-26 3:29PM EDT | 70.00 | 2.55 | 2.45 | 2.60 | -0.10 | -3.77% | 48 | 222 | 20.04% |
| EIX240719P00072500 | 2024-04-23 10:32AM EDT | 72.50 | 3.29 | 3.80 | 4.00 | 0.00 | - | 20 | 115 | 19.58% |
| EIX240719P00075000 | 2024-04-12 9:30AM EDT | 75.00 | 6.90 | 5.50 | 5.80 | 0.00 | - | 1 | 91 | 19.61% |
| EIX240719P00077500 | 2024-03-12 9:46AM EDT | 77.50 | 9.50 | 8.90 | 9.20 | 0.00 | - | 1 | 3 | 32.95% |
| EIX240719P00080000 | 2024-01-17 2:06PM EDT | 80.00 | 11.10 | 11.70 | 16.40 | 0.00 | - | 2 | 7 | 57.64% |
© 2024 Yahoo. All rights reserved.