Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240119C00013000 | 2022-08-09 9:32AM EDT | 13.00 | 13.12 | 13.75 | 14.25 | 0.00 | - | 1 | 36 | 97.97% |
| EPD240119C00015000 | 2022-07-28 10:08AM EDT | 15.00 | 11.20 | 11.80 | 12.25 | 0.00 | - | 25 | 57 | 82.67% |
| EPD240119C00018000 | 2022-07-28 10:07AM EDT | 18.00 | 8.40 | 8.90 | 9.40 | 0.00 | - | 21 | 83 | 64.55% |
| EPD240119C00020000 | 2022-08-11 10:18AM EDT | 20.00 | 7.10 | 7.05 | 7.40 | +0.84 | +13.42% | 2 | 1,747 | 53.56% |
| EPD240119C00022000 | 2022-08-11 10:49AM EDT | 22.00 | 5.55 | 5.45 | 5.80 | +1.10 | +24.72% | 1 | 2,347 | 49.32% |
| EPD240119C00025000 | 2022-08-11 12:12PM EDT | 25.00 | 3.50 | 3.40 | 3.70 | +0.50 | +16.67% | 6 | 1,784 | 41.32% |
| EPD240119C00027000 | 2022-08-11 12:46PM EDT | 27.00 | 2.55 | 2.48 | 2.66 | +0.30 | +13.33% | 150 | 4,024 | 38.28% |
| EPD240119C00030000 | 2022-08-11 2:03PM EDT | 30.00 | 1.47 | 1.34 | 1.60 | +0.32 | +27.83% | 115 | 4,269 | 36.01% |
| EPD240119C00032000 | 2022-08-11 2:08PM EDT | 32.00 | 0.99 | 0.89 | 1.09 | +0.21 | +26.92% | 41 | 1,890 | 34.67% |
| EPD240119C00035000 | 2022-08-11 12:02PM EDT | 35.00 | 0.50 | 0.45 | 0.60 | +0.05 | +11.11% | 11 | 2,885 | 33.40% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240119P00013000 | 2022-08-11 10:33AM EDT | 13.00 | 0.24 | 0.18 | 0.27 | -0.09 | -27.27% | 6 | 279 | 49.51% |
| EPD240119P00015000 | 2022-08-11 9:50AM EDT | 15.00 | 0.38 | 0.32 | 0.46 | -0.17 | -30.91% | 4 | 1,384 | 46.53% |
| EPD240119P00018000 | 2022-07-29 12:24PM EDT | 18.00 | 0.70 | 0.63 | 0.85 | 0.00 | - | 50 | 1,058 | 41.26% |
| EPD240119P00020000 | 2022-08-08 1:09PM EDT | 20.00 | 1.20 | 0.99 | 1.18 | 0.00 | - | 5 | 1,412 | 37.26% |
| EPD240119P00022000 | 2022-08-10 3:47PM EDT | 22.00 | 1.65 | 1.36 | 1.66 | -0.05 | -2.94% | 150 | 550 | 33.94% |
| EPD240119P00025000 | 2022-08-11 1:57PM EDT | 25.00 | 2.55 | 2.53 | 2.74 | -0.37 | -12.67% | 4 | 938 | 29.76% |
| EPD240119P00027000 | 2022-08-11 1:45PM EDT | 27.00 | 3.50 | 3.40 | 3.70 | -0.61 | -14.84% | 5 | 91 | 26.76% |
| EPD240119P00030000 | 2022-08-11 11:16AM EDT | 30.00 | 5.47 | 5.25 | 5.55 | -0.63 | -10.33% | 2 | 74 | 21.12% |
| EPD240119P00032000 | 2021-12-02 10:35AM EDT | 32.00 | 14.20 | 11.00 | 15.50 | 0.00 | - | 1 | 3 | 92.63% |
| EPD240119P00035000 | 2022-08-10 12:20PM EDT | 35.00 | 9.80 | 9.10 | 9.50 | +0.40 | +4.26% | 285 | 702 | 0.00% |
© 2023 Yahoo. All rights reserved.
