Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD220128C00019500 | 2022-01-18 12:08AM EST | 19.50 | 4.52 | 3.85 | 5.10 | 0.00 | - | - | 2 | 124.61% |
| EPD220128C00020000 | 2022-01-21 12:10PM EST | 20.00 | 3.86 | 3.65 | 4.10 | +1.11 | +40.36% | 10 | 21 | 90.63% |
| EPD220128C00020500 | 2022-01-14 12:37PM EST | 20.50 | 3.44 | 3.15 | 3.65 | 0.00 | - | 3 | 45 | 86.33% |
| EPD220128C00021000 | 2022-01-19 10:29AM EST | 21.00 | 2.84 | 2.78 | 2.92 | 0.00 | - | 10 | 24 | 64.06% |
| EPD220128C00021500 | 2022-01-18 2:56PM EST | 21.50 | 2.80 | 2.18 | 2.58 | 0.00 | - | 40 | 2,964 | 60.94% |
| EPD220128C00022000 | 2022-01-21 2:16PM EST | 22.00 | 1.96 | 1.74 | 2.02 | -0.45 | -18.67% | 4 | 238 | 50.39% |
| EPD220128C00022500 | 2022-01-21 9:43AM EST | 22.50 | 1.24 | 1.30 | 1.42 | -0.60 | -32.61% | 10 | 1,434 | 45.31% |
| EPD220128C00023000 | 2022-01-21 1:27PM EST | 23.00 | 0.91 | 0.81 | 0.98 | -0.48 | -34.53% | 66 | 650 | 39.84% |
| EPD220128C00023500 | 2022-01-21 3:12PM EST | 23.50 | 0.52 | 0.45 | 0.53 | -0.36 | -40.91% | 66 | 339 | 29.79% |
| EPD220128C00024000 | 2022-01-21 3:59PM EST | 24.00 | 0.20 | 0.18 | 0.25 | -0.14 | -41.18% | 286 | 1,152 | 27.93% |
| EPD220128C00024500 | 2022-01-21 2:55PM EST | 24.50 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 200 | 1,175 | 26.56% |
| EPD220128C00025000 | 2022-01-21 3:24PM EST | 25.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 255 | 1,228 | 29.30% |
| EPD220128C00025500 | 2022-01-20 1:38PM EST | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 139 | 35.16% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD220128P00018000 | 2021-12-27 11:41AM EST | 18.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | - | 0 | 157.81% |
| EPD220128P00018500 | 2022-01-03 12:49PM EST | 18.50 | 0.02 | 0.00 | 0.32 | 0.00 | - | 2 | 4 | 145.70% |
| EPD220128P00019000 | 2022-01-19 2:16PM EST | 19.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 26 | 87.50% |
| EPD220128P00019500 | 2022-01-14 12:22PM EST | 19.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 23 | 105.47% |
| EPD220128P00020000 | 2022-01-21 10:08AM EST | 20.00 | 0.09 | 0.00 | 0.03 | +0.07 | +350.00% | 5 | 176 | 67.19% |
| EPD220128P00020500 | 2022-01-14 3:27PM EST | 20.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 161 | 83.98% |
| EPD220128P00021000 | 2022-01-20 11:03AM EST | 21.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 22 | 375 | 53.13% |
| EPD220128P00021500 | 2022-01-19 12:17PM EST | 21.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 632 | 51.56% |
| EPD220128P00022000 | 2022-01-21 3:36PM EST | 22.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 2 | 1,811 | 44.53% |
| EPD220128P00022500 | 2022-01-21 3:04PM EST | 22.50 | 0.08 | 0.06 | 0.09 | +0.04 | +100.00% | 90 | 1,970 | 41.21% |
| EPD220128P00023000 | 2022-01-21 2:30PM EST | 23.00 | 0.17 | 0.14 | 0.19 | +0.10 | +142.86% | 44 | 1,274 | 40.82% |
| EPD220128P00023500 | 2022-01-21 3:59PM EST | 23.50 | 0.37 | 0.35 | 0.42 | +0.08 | +27.59% | 111 | 3,580 | 46.09% |
| EPD220128P00024000 | 2022-01-21 3:36PM EST | 24.00 | 0.75 | 0.64 | 0.78 | +0.35 | +87.50% | 31 | 427 | 55.27% |
| EPD220128P00024500 | 2022-01-21 10:15AM EST | 24.50 | 1.05 | 1.10 | 1.26 | +0.31 | +41.89% | 4 | 287 | 63.28% |
| EPD220128P00025000 | 2022-01-19 2:17PM EST | 25.00 | 1.34 | 1.54 | 1.69 | 0.00 | - | 20 | 23 | 71.29% |
| EPD220128P00025500 | 2022-01-21 12:55PM EST | 25.50 | 1.84 | 1.48 | 2.69 | -0.86 | -31.85% | 2 | 0 | 80.66% |
| EPD220128P00029000 | 2022-01-04 1:21PM EST | 29.00 | 6.40 | 4.25 | 5.90 | 0.00 | - | - | 4 | 184.57% |
© 2022 Yahoo. All rights reserved.
