Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621C00013000 | 2024-02-12 10:30AM EDT | 13.00 | 13.60 | 15.65 | 16.25 | 0.00 | - | 1 | 1 | 134.38% |
| EPD240621C00016000 | 2024-04-02 1:09PM EDT | 16.00 | 13.84 | 10.05 | 14.45 | 0.00 | - | - | 1 | 205.37% |
| EPD240621C00017000 | 2024-04-30 9:59AM EDT | 17.00 | 11.35 | 10.10 | 14.35 | 0.00 | - | - | 3 | 119.92% |
| EPD240621C00018000 | 2024-01-29 3:47PM EDT | 18.00 | 10.00 | 9.10 | 11.45 | 0.00 | - | 15 | 0 | 124.02% |
| EPD240621C00020000 | 2024-05-03 12:50PM EDT | 20.00 | 8.20 | 8.40 | 10.25 | 0.00 | - | 3 | 24 | 95.70% |
| EPD240621C00022000 | 2024-04-26 1:55PM EDT | 22.00 | 7.25 | 5.60 | 8.90 | 0.00 | - | 35 | 0 | 72.85% |
| EPD240621C00023000 | 2024-04-29 3:51PM EDT | 23.00 | 4.40 | 5.45 | 7.25 | 0.00 | - | 2 | 4 | 68.75% |
| EPD240621C00024000 | 2024-04-30 10:27AM EDT | 24.00 | 5.24 | 3.55 | 6.95 | +0.85 | +19.36% | 2 | 100 | 55.47% |
| EPD240621C00025000 | 2024-05-08 2:48PM EDT | 25.00 | 3.60 | 1.88 | 6.00 | 0.00 | - | 1 | 35 | 103.91% |
| EPD240621C00026000 | 2024-05-10 1:07PM EDT | 26.00 | 3.25 | 2.70 | 4.00 | +0.36 | +12.46% | 5 | 4,045 | 62.50% |
| EPD240621C00027000 | 2024-05-09 9:36AM EDT | 27.00 | 1.74 | 1.60 | 2.50 | 0.00 | - | 12 | 1,479 | 37.26% |
| EPD240621C00028000 | 2024-05-10 3:59PM EDT | 28.00 | 1.10 | 0.97 | 1.19 | +0.13 | +13.40% | 41 | 7,948 | 18.51% |
| EPD240621C00029000 | 2024-05-10 3:47PM EDT | 29.00 | 0.45 | 0.38 | 0.45 | +0.07 | +18.42% | 230 | 5,472 | 13.77% |
| EPD240621C00030000 | 2024-05-10 3:05PM EDT | 30.00 | 0.07 | 0.07 | 0.11 | -0.02 | -22.22% | 156 | 8,568 | 12.31% |
| EPD240621C00031000 | 2024-05-10 1:21PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 125 | 4,224 | 13.28% |
| EPD240621C00032000 | 2024-05-10 3:45PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 23 | 3,308 | 17.58% |
| EPD240621C00033000 | 2024-05-08 3:13PM EDT | 33.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 2,002 | 21.68% |
| EPD240621C00034000 | 2024-04-09 3:35PM EDT | 34.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 3 | 10 | 56.06% |
| EPD240621C00035000 | 2024-05-02 3:28PM EDT | 35.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 1 | 1,239 | 41.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621P00013000 | 2023-08-31 2:58PM EDT | 13.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 17 | 123.44% |
| EPD240621P00015000 | 2023-11-27 2:52PM EDT | 15.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 125.59% |
| EPD240621P00018000 | 2024-03-04 3:59PM EDT | 18.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 1,296 | 105.66% |
| EPD240621P00020000 | 2024-02-28 12:13PM EDT | 20.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 7 | 830 | 91.21% |
| EPD240621P00021000 | 2024-04-23 12:14PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,249 | 39.06% |
| EPD240621P00022000 | 2024-05-09 3:59PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 410 | 42.97% |
| EPD240621P00023000 | 2024-05-02 2:19PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 60 | 3,758 | 37.11% |
| EPD240621P00024000 | 2024-05-10 12:23PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 2,022 | 26.56% |
| EPD240621P00025000 | 2024-05-09 2:47PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 36 | 7,804 | 22.85% |
| EPD240621P00026000 | 2024-05-10 9:48AM EDT | 26.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 701 | 4,804 | 18.56% |
| EPD240621P00027000 | 2024-05-10 3:41PM EDT | 27.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 16 | 2,926 | 14.84% |
| EPD240621P00028000 | 2024-05-10 12:23PM EDT | 28.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 6 | 957 | 11.28% |
| EPD240621P00029000 | 2024-05-10 3:42PM EDT | 29.00 | 0.42 | 0.42 | 0.50 | -0.16 | -27.59% | 8 | 311 | 9.91% |
| EPD240621P00030000 | 2024-05-07 11:01AM EDT | 30.00 | 1.40 | 0.11 | 2.47 | 0.00 | - | 1 | 80 | 44.92% |
| EPD240621P00032000 | 2023-07-24 12:17PM EDT | 32.00 | 5.76 | 5.75 | 6.10 | 0.00 | - | 30 | 10 | 99.80% |
| EPD240621P00035000 | 2023-03-17 12:40PM EDT | 35.00 | 10.95 | 8.55 | 8.90 | 0.00 | - | 6 | 95 | 116.26% |
| EPD240621P00036000 | 2023-11-03 1:49PM EDT | 36.00 | 9.50 | 8.60 | 9.65 | 0.00 | - | 1 | 1 | 106.25% |
| EPD240621P00039000 | 2024-02-05 4:43PM EDT | 39.00 | 12.60 | 10.90 | 11.65 | 0.00 | - | - | 1 | 96.53% |
© 2024 Yahoo. All rights reserved.