New Zealand markets closed

Enterprise Products Partners L.P. (EPD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.33+0.01 (+0.04%)
At close: 04:00PM EDT
28.30 -0.03 (-0.11%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EPD240621C000130002024-06-03 3:25PM EDT13.0015.1514.5517.300.00-17451.95%
EPD240621C000160002024-05-22 1:28PM EDT16.0012.1011.8014.400.00-11379.49%
EPD240621C000170002024-04-30 9:59AM EDT17.0011.3510.8011.150.00--30.00%
EPD240621C000180002024-01-29 3:47PM EDT18.0010.009.1011.450.00-150363.67%
EPD240621C000200002024-06-07 11:31AM EDT20.008.007.108.400.00-123141.41%
EPD240621C000220002024-04-26 1:55PM EDT22.007.255.158.300.00-350166.41%
EPD240621C000230002024-04-29 3:51PM EDT23.004.403.107.050.00-24270.90%
EPD240621C000240002024-06-13 2:02PM EDT24.004.352.416.300.00-910863.28%
EPD240621C000250002024-05-23 10:40AM EDT25.003.482.943.800.00-13554.30%
EPD240621C000260002024-06-10 3:35PM EDT26.002.672.112.420.00-54,03148.83%
EPD240621C000265002024-06-11 12:16PM EDT26.501.941.332.800.00-6956.64%
EPD240621C000270002024-06-14 2:06PM EDT27.001.351.311.58+0.06+4.65%91,41747.85%
EPD240621C000275002024-06-14 3:22PM EDT27.500.820.820.91-0.03-3.53%11822.66%
EPD240621C000280002024-06-14 2:49PM EDT28.000.390.380.43+0.04+11.43%1177,52714.65%
EPD240621C000285002024-06-14 3:20PM EDT28.500.080.080.10-0.03-27.27%1621,35110.94%
EPD240621C000290002024-06-14 2:54PM EDT29.000.030.020.030.00-75,97013.87%
EPD240621C000295002024-06-13 9:36AM EDT29.500.020.010.040.00-6569322.27%
EPD240621C000300002024-06-14 11:40AM EDT30.000.010.010.020.00-1078,28425.00%
EPD240621C000310002024-06-12 11:12AM EDT31.000.010.000.010.00-14,38932.03%
EPD240621C000315002024-06-10 3:26PM EDT31.500.010.000.100.00-484957.42%
EPD240621C000320002024-06-07 2:46PM EDT32.000.010.000.010.00-253,01740.63%
EPD240621C000330002024-05-28 11:47AM EDT33.000.010.000.010.00-5731,36850.00%
EPD240621C000340002024-05-20 3:34PM EDT34.000.010.000.750.00-314122.07%
EPD240621C000350002024-05-13 3:03PM EDT35.000.010.000.170.00-1001,18992.97%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EPD240621P000130002023-08-31 2:58PM EDT13.000.050.000.190.00-1017301.56%
EPD240621P000150002023-11-27 2:52PM EDT15.000.030.000.500.00-1013305.47%
EPD240621P000180002024-05-23 9:51AM EDT18.000.020.000.400.00-401,296218.75%
EPD240621P000200002024-05-23 9:59AM EDT20.000.020.000.640.00-40830198.83%
EPD240621P000210002024-05-28 9:30AM EDT21.000.010.000.010.00-781,25984.38%
EPD240621P000220002024-05-24 9:33AM EDT22.000.010.000.050.00-441890.63%
EPD240621P000230002024-05-28 10:00AM EDT23.000.020.000.050.00-353,75676.56%
EPD240621P000240002024-06-10 12:45PM EDT24.000.010.000.010.00-52,02050.00%
EPD240621P000250002024-06-13 12:44PM EDT25.000.010.000.030.00-57,75351.56%
EPD240621P000255002024-06-14 11:31AM EDT25.500.010.001.000.00-310101.86%
EPD240621P000260002024-06-14 10:31AM EDT26.000.020.000.030.00-415,46537.89%
EPD240621P000265002024-05-20 10:54AM EDT26.500.040.010.990.00--1879.30%
EPD240621P000270002024-06-10 1:49PM EDT27.000.020.010.030.00-32,87023.83%
EPD240621P000275002024-06-13 12:52PM EDT27.500.020.010.040.00-19717.97%
EPD240621P000280002024-06-14 3:25PM EDT28.000.060.040.070.00-401,18412.31%
EPD240621P000285002024-06-14 3:26PM EDT28.500.270.230.27-0.11-28.95%18623710.94%
EPD240621P000290002024-06-14 2:52PM EDT29.000.710.550.91-0.07-8.97%23124531.93%
EPD240621P000295002024-06-11 1:16PM EDT29.501.150.391.420.00--042.58%
EPD240621P000300002024-06-13 12:55PM EDT30.001.701.511.920.00-24451.56%
EPD240621P000315002024-06-11 1:16PM EDT31.503.152.853.250.00--054.30%
EPD240621P000320002023-07-24 12:17PM EDT32.005.765.756.100.00-3010229.98%
EPD240621P000335002024-06-11 1:16PM EDT33.505.154.707.000.00--0143.55%
EPD240621P000340002024-06-11 1:16PM EDT34.005.654.205.750.00--082.03%
EPD240621P000345002024-06-11 1:16PM EDT34.506.154.707.250.00--0190.33%
EPD240621P000350002023-03-17 12:40PM EDT35.0010.958.558.900.00-695268.26%
EPD240621P000360002023-11-03 1:49PM EDT36.009.508.609.650.00-11240.23%
EPD240621P000380002024-06-11 1:16PM EDT38.009.657.5511.400.00--0287.50%
EPD240621P000390002024-02-05 4:43PM EDT39.0012.6010.9011.650.00--1204.30%