Edison International (EIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX241018C00055000 | 2024-03-14 3:03PM EDT | 55.00 | 14.05 | 13.10 | 16.20 | 0.00 | - | 1 | 3 | 33.28% |
| EIX241018C00060000 | 2024-04-15 10:08AM EDT | 60.00 | 10.15 | 11.50 | 13.40 | 0.00 | - | 1 | 113 | 40.52% |
| EIX241018C00062500 | 2024-04-26 11:31AM EDT | 62.50 | 9.98 | 8.10 | 11.20 | +0.64 | +6.85% | 1 | 163 | 36.79% |
| EIX241018C00065000 | 2024-04-26 10:52AM EDT | 65.00 | 8.10 | 7.40 | 7.70 | -0.10 | -1.22% | 1 | 310 | 25.22% |
| EIX241018C00067500 | 2024-04-19 12:32PM EDT | 67.50 | 5.80 | 5.70 | 6.00 | 0.00 | - | 13 | 78 | 24.07% |
| EIX241018C00070000 | 2024-04-24 2:16PM EDT | 70.00 | 4.85 | 4.20 | 4.50 | 0.00 | - | 7 | 330 | 22.96% |
| EIX241018C00072500 | 2024-04-26 12:11PM EDT | 72.50 | 3.40 | 3.00 | 4.40 | +0.10 | +3.03% | 9 | 143 | 28.03% |
| EIX241018C00075000 | 2024-04-26 3:29PM EDT | 75.00 | 2.29 | 2.15 | 3.80 | -0.52 | -18.51% | 26 | 261 | 29.65% |
| EIX241018C00077500 | 2024-04-26 3:27PM EDT | 77.50 | 1.60 | 1.45 | 3.50 | -0.16 | -9.09% | 30 | 56 | 32.20% |
| EIX241018C00080000 | 2024-04-23 1:03PM EDT | 80.00 | 1.31 | 0.95 | 1.05 | 0.00 | - | 15 | 817 | 20.81% |
| EIX241018C00085000 | 2024-04-26 2:02PM EDT | 85.00 | 0.50 | 0.35 | 0.45 | -0.05 | -9.09% | 1 | 2,681 | 20.63% |
| EIX241018C00090000 | 2024-04-22 9:30AM EDT | 90.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 21.92% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX241018P00042500 | 2024-04-05 10:08AM EDT | 42.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 41.46% |
| EIX241018P00047500 | 2024-03-26 3:56PM EDT | 47.50 | 0.25 | 0.05 | 2.30 | 0.00 | - | 5 | 5 | 61.02% |
| EIX241018P00050000 | 2024-04-11 1:10PM EDT | 50.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | - | 2 | 37.01% |
| EIX241018P00055000 | 2024-04-16 10:32AM EDT | 55.00 | 0.90 | 0.45 | 0.55 | 0.00 | - | 2 | 43 | 27.39% |
| EIX241018P00057500 | 2024-04-26 2:33PM EDT | 57.50 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 6 | 76 | 25.81% |
| EIX241018P00060000 | 2024-04-26 2:48PM EDT | 60.00 | 0.97 | 0.95 | 1.05 | -0.23 | -19.17% | 15 | 66 | 24.46% |
| EIX241018P00062500 | 2024-04-26 2:33PM EDT | 62.50 | 1.40 | 1.35 | 1.50 | -0.05 | -3.45% | 2 | 22 | 23.47% |
| EIX241018P00065000 | 2024-04-22 1:35PM EDT | 65.00 | 2.00 | 1.90 | 2.05 | +0.05 | +2.56% | 1 | 54 | 22.18% |
| EIX241018P00067500 | 2024-04-26 3:11PM EDT | 67.50 | 2.70 | 2.65 | 2.90 | -0.05 | -1.82% | 30 | 76 | 21.58% |
| EIX241018P00070000 | 2024-04-26 12:03PM EDT | 70.00 | 3.70 | 3.70 | 3.90 | -0.10 | -2.63% | 16 | 143 | 20.59% |
| EIX241018P00072500 | 2024-04-26 12:00PM EDT | 72.50 | 4.90 | 5.00 | 5.20 | +0.10 | +2.08% | 10 | 135 | 19.92% |
| EIX241018P00075000 | 2024-04-25 3:07PM EDT | 75.00 | 6.30 | 4.60 | 6.80 | 0.00 | - | 25 | 35 | 19.53% |
| EIX241018P00077500 | 2024-04-24 9:50AM EDT | 77.50 | 8.50 | 6.60 | 8.60 | 0.00 | - | 1 | 40 | 18.99% |
| EIX241018P00080000 | 2024-03-25 10:08AM EDT | 80.00 | 11.60 | 9.30 | 10.40 | 0.00 | - | 1 | 1 | 16.68% |
© 2024 Yahoo. All rights reserved.