Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD230616C00015000 | 2023-03-09 10:41AM EDT | 15.00 | 11.20 | 10.25 | 10.50 | 0.00 | - | 1 | 1 | 58.20% |
| EPD230616C00016000 | 2023-01-31 3:00PM EDT | 16.00 | 9.70 | 10.00 | 10.35 | 0.00 | - | - | 90 | 100.29% |
| EPD230616C00018000 | 2023-02-06 11:13AM EDT | 18.00 | 7.80 | 8.00 | 8.20 | 0.00 | - | 1 | 1 | 78.42% |
| EPD230616C00019000 | 2023-02-07 2:11PM EDT | 19.00 | 7.00 | 6.75 | 7.05 | 0.00 | - | 1 | 1 | 62.50% |
| EPD230616C00020000 | 2023-03-23 11:07AM EDT | 20.00 | 5.28 | 5.25 | 5.65 | 0.00 | - | 5 | 50 | 45.07% |
| EPD230616C00021000 | 2023-03-15 9:59AM EDT | 21.00 | 4.62 | 4.30 | 4.50 | 0.00 | - | 39 | 43 | 31.93% |
| EPD230616C00022000 | 2023-03-23 2:29PM EDT | 22.00 | 3.05 | 3.35 | 3.55 | 0.00 | - | 4 | 30 | 27.88% |
| EPD230616C00023000 | 2023-03-03 1:36PM EDT | 23.00 | 3.40 | 2.43 | 2.61 | 0.00 | - | 3 | 93 | 23.54% |
| EPD230616C00024000 | 2023-03-24 2:45PM EDT | 24.00 | 1.83 | 1.61 | 1.78 | +0.43 | +30.71% | 22 | 1,508 | 21.00% |
| EPD230616C00025000 | 2023-03-24 1:18PM EDT | 25.00 | 0.97 | 0.95 | 1.06 | +0.04 | +4.30% | 13 | 3,131 | 18.60% |
| EPD230616C00026000 | 2023-03-24 3:24PM EDT | 26.00 | 0.58 | 0.46 | 0.57 | +0.19 | +48.72% | 225 | 5,829 | 17.77% |
| EPD230616C00027000 | 2023-03-24 3:58PM EDT | 27.00 | 0.23 | 0.18 | 0.25 | +0.07 | +43.75% | 183 | 11,266 | 16.75% |
| EPD230616C00028000 | 2023-03-24 3:40PM EDT | 28.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 50 | 13,627 | 16.46% |
| EPD230616C00029000 | 2023-03-23 3:31PM EDT | 29.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 6,826 | 18.16% |
| EPD230616C00030000 | 2023-03-23 12:29PM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 560 | 19.92% |
| EPD230616C00031000 | 2023-01-04 3:07PM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 27.54% |
| EPD230616C00032000 | 2023-02-15 12:22PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 47 | 162 | 26.95% |
| EPD230616C00033000 | 2022-11-04 1:26PM EDT | 33.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 41.31% |
| EPD230616C00035000 | 2023-02-10 2:16PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 5 | 32.23% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD230616P00015000 | 2023-03-15 10:39AM EDT | 15.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 69.43% |
| EPD230616P00016000 | 2023-02-15 12:58PM EDT | 16.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 54.69% |
| EPD230616P00017000 | 2023-02-13 4:23PM EDT | 17.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 30 | 552 | 52.73% |
| EPD230616P00018000 | 2023-03-15 1:56PM EDT | 18.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 50 | 149 | 45.70% |
| EPD230616P00019000 | 2023-03-21 11:25AM EDT | 19.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 60 | 239 | 41.80% |
| EPD230616P00020000 | 2023-03-21 3:05PM EDT | 20.00 | 0.10 | 0.05 | 0.42 | 0.00 | - | 2 | 1,889 | 48.34% |
| EPD230616P00021000 | 2023-03-23 11:06AM EDT | 21.00 | 0.14 | 0.09 | 0.17 | 0.00 | - | 10 | 2,677 | 30.96% |
| EPD230616P00022000 | 2023-03-24 3:50PM EDT | 22.00 | 0.20 | 0.16 | 0.24 | -0.02 | -9.09% | 50 | 1,675 | 27.93% |
| EPD230616P00023000 | 2023-03-24 9:57AM EDT | 23.00 | 0.42 | 0.29 | 0.37 | +0.01 | +2.44% | 10 | 1,664 | 25.64% |
| EPD230616P00024000 | 2023-03-23 2:13PM EDT | 24.00 | 0.65 | 0.50 | 0.63 | +0.05 | +8.33% | 1 | 2,691 | 24.81% |
| EPD230616P00025000 | 2023-03-24 3:32PM EDT | 25.00 | 0.85 | 0.85 | 0.94 | -0.24 | -22.02% | 1 | 4,929 | 22.61% |
| EPD230616P00026000 | 2023-03-23 11:55AM EDT | 26.00 | 1.59 | 1.42 | 1.50 | 0.00 | - | 4 | 3,433 | 22.85% |
| EPD230616P00027000 | 2023-03-20 11:02AM EDT | 27.00 | 2.30 | 1.98 | 2.33 | 0.00 | - | 56 | 322 | 26.32% |
| EPD230616P00028000 | 2023-03-15 1:41PM EDT | 28.00 | 3.55 | 2.86 | 3.25 | 0.00 | - | 9 | 19 | 30.37% |
| EPD230616P00029000 | 2023-03-02 3:04PM EDT | 29.00 | 3.35 | 3.90 | 4.30 | 0.00 | - | - | 4 | 36.96% |
| EPD230616P00030000 | 2023-03-15 2:05PM EDT | 30.00 | 5.40 | 4.90 | 5.20 | 0.00 | - | 5 | 46 | 39.06% |
| EPD230616P00032000 | 2023-03-08 11:10AM EDT | 32.00 | 5.92 | 6.95 | 7.20 | 0.00 | - | 1 | 10 | 47.56% |
| EPD230616P00034000 | 2023-03-02 3:45PM EDT | 34.00 | 8.25 | 8.85 | 9.20 | 0.00 | - | - | 3 | 55.08% |
| EPD230616P00035000 | 2023-01-25 12:52PM EDT | 35.00 | 9.40 | 9.15 | 9.45 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
