Enterprise Products Partners L.P. (EPD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240920C00015000 | 2024-06-06 12:08PM EDT | 15.00 | 13.46 | 12.20 | 16.15 | 0.00 | - | 1 | 0 | 178.32% |
| EPD240920C00020000 | 2024-04-30 11:57AM EDT | 20.00 | 8.32 | 7.20 | 9.75 | 0.00 | - | 3 | 3 | 0.00% |
| EPD240920C00021000 | 2024-04-30 10:54AM EDT | 21.00 | 7.67 | 7.15 | 8.30 | 0.00 | - | 8 | 12 | 0.00% |
| EPD240920C00022000 | 2024-05-29 3:16PM EDT | 22.00 | 6.25 | 5.40 | 9.05 | 0.00 | - | 6 | 6 | 96.00% |
| EPD240920C00023000 | 2024-06-28 9:30AM EDT | 23.00 | 5.88 | 5.20 | 8.80 | 0.00 | - | 1 | 1 | 110.40% |
| EPD240920C00024000 | 2024-07-26 12:51PM EDT | 24.00 | 6.00 | 4.65 | 6.10 | 0.00 | - | 10 | 56 | 40.63% |
| EPD240920C00025000 | 2024-07-01 9:30AM EDT | 25.00 | 4.43 | 4.35 | 6.95 | 0.00 | - | 6 | 3 | 56.59% |
| EPD240920C00026000 | 2024-06-21 12:41PM EDT | 26.00 | 2.85 | 3.45 | 6.00 | 0.00 | - | 1 | 24 | 50.98% |
| EPD240920C00027000 | 2024-07-24 10:10AM EDT | 27.00 | 2.85 | 2.26 | 3.65 | 0.00 | - | 9 | 3,087 | 40.82% |
| EPD240920C00028000 | 2024-07-26 3:47PM EDT | 28.00 | 2.50 | 1.85 | 2.68 | +0.74 | +42.05% | 54 | 6,898 | 33.55% |
| EPD240920C00029000 | 2024-07-26 3:40PM EDT | 29.00 | 1.01 | 0.87 | 1.10 | +0.18 | +21.69% | 124 | 8,376 | 10.74% |
| EPD240920C00030000 | 2024-07-26 3:54PM EDT | 30.00 | 0.37 | 0.36 | 0.45 | +0.07 | +23.33% | 129 | 5,289 | 10.23% |
| EPD240920C00031000 | 2024-07-26 3:09PM EDT | 31.00 | 0.10 | 0.10 | 0.14 | -0.02 | -16.67% | 60 | 6,792 | 10.55% |
| EPD240920C00032000 | 2024-07-26 2:47PM EDT | 32.00 | 0.06 | 0.04 | 0.16 | +0.01 | +20.00% | 231 | 10,974 | 16.60% |
| EPD240920C00033000 | 2024-07-03 10:43AM EDT | 33.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 5 | 5,146 | 15.92% |
| EPD240920C00034000 | 2024-06-24 11:38AM EDT | 34.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 3 | 214 | 24.41% |
| EPD240920C00035000 | 2024-04-12 1:23PM EDT | 35.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 100 | 416 | 27.83% |
| EPD240920C00036000 | 2024-07-15 11:21AM EDT | 36.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 94 | 33.20% |
| EPD240920C00040000 | 2024-06-24 3:38PM EDT | 40.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 52.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240920P00015000 | 2024-04-01 2:34PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 77.34% |
| EPD240920P00019000 | 2024-06-24 3:37PM EDT | 19.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 20 | 21 | 104.69% |
| EPD240920P00020000 | 2024-02-27 12:11PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 53.13% |
| EPD240920P00021000 | 2024-06-10 2:29PM EDT | 21.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 73.44% |
| EPD240920P00022000 | 2024-05-01 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 25.00% |
| EPD240920P00023000 | 2024-06-21 11:51AM EDT | 23.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 793 | 36.72% |
| EPD240920P00024000 | 2024-07-19 2:33PM EDT | 24.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 1,437 | 31.64% |
| EPD240920P00025000 | 2024-07-26 10:08AM EDT | 25.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 20 | 2,943 | 25.78% |
| EPD240920P00026000 | 2024-07-25 9:37AM EDT | 26.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 1,926 | 21.88% |
| EPD240920P00027000 | 2024-07-25 9:34AM EDT | 27.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 21 | 1,899 | 18.46% |
| EPD240920P00028000 | 2024-07-26 12:54PM EDT | 28.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 31 | 5,038 | 15.53% |
| EPD240920P00029000 | 2024-07-25 12:09PM EDT | 29.00 | 0.34 | 0.23 | 0.38 | 0.00 | - | 110 | 5,584 | 16.50% |
| EPD240920P00030000 | 2024-07-26 1:32PM EDT | 30.00 | 0.76 | 0.44 | 1.39 | -0.17 | -18.28% | 19 | 1,192 | 29.05% |
| EPD240920P00031000 | 2024-07-16 10:14AM EDT | 31.00 | 1.88 | 1.37 | 2.43 | 0.00 | - | 65 | 25 | 38.94% |
| EPD240920P00032000 | 2024-05-15 1:58PM EDT | 32.00 | 3.32 | 3.00 | 4.35 | 0.00 | - | 13 | 25 | 52.00% |
© 2024 Yahoo. All rights reserved.