EPD - Enterprise Products Partners L.P.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:26.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD230609C00026000 | 2023-06-05 3:36PM EDT | 2023-06-09 | 0.19 | 0.14 | 0.18 | -0.03 | -13.64% | 168 | 3,154 | 16.41% |
| EPD230616C00026000 | 2023-06-05 3:22PM EDT | 2023-06-16 | 0.30 | 0.26 | 0.30 | -0.01 | -3.23% | 337 | 6,477 | 16.99% |
| EPD230623C00026000 | 2023-06-05 2:52PM EDT | 2023-06-23 | 0.36 | 0.34 | 0.39 | -0.07 | -16.28% | 83 | 334 | 17.29% |
| EPD230630C00026000 | 2023-06-05 1:19PM EDT | 2023-06-30 | 0.45 | 0.37 | 0.48 | -0.06 | -11.76% | 134 | 697 | 18.07% |
| EPD230707C00026000 | 2023-06-05 3:26PM EDT | 2023-07-07 | 0.49 | 0.47 | 0.52 | -0.11 | -18.33% | 208 | 2,976 | 17.33% |
| EPD230714C00026000 | 2023-06-05 3:08PM EDT | 2023-07-14 | 0.56 | 0.49 | 0.61 | 0.00 | - | 9 | 45 | 18.36% |
| EPD230721C00026000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 0.62 | 0.56 | 0.65 | 0.00 | - | 51 | 1,819 | 18.02% |
| EPD230915C00026000 | 2023-06-05 3:20PM EDT | 2023-09-15 | 0.84 | 0.82 | 0.87 | -0.01 | -1.18% | 82 | 2,710 | 16.16% |
| EPD231215C00026000 | 2023-06-05 3:07PM EDT | 2023-12-15 | 1.20 | 1.17 | 1.26 | -0.04 | -3.23% | 21 | 228 | 16.94% |
| EPD240119C00026000 | 2023-06-02 12:20PM EDT | 2024-01-19 | 1.41 | 1.32 | 1.43 | 0.00 | - | 3 | 254 | 17.68% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD230609P00026000 | 2023-06-05 3:56PM EDT | 2023-06-09 | 0.15 | 0.14 | 0.18 | -0.11 | -42.31% | 365 | 214 | 13.09% |
| EPD230616P00026000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 0.25 | 0.23 | 0.28 | -0.04 | -13.79% | 294 | 2,967 | 13.77% |
| EPD230623P00026000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 0.31 | 0.28 | 0.46 | -0.05 | -13.89% | 5 | 146 | 18.60% |
| EPD230630P00026000 | 2023-06-05 2:46PM EDT | 2023-06-30 | 0.35 | 0.33 | 0.42 | -0.04 | -10.26% | 5 | 132 | 14.45% |
| EPD230707P00026000 | 2023-06-02 3:23PM EDT | 2023-07-07 | 0.45 | 0.37 | 0.45 | +0.02 | +4.65% | 8 | 8 | 13.77% |
| EPD230714P00026000 | 2023-06-02 2:24PM EDT | 2023-07-14 | 0.45 | 0.42 | 0.51 | 0.00 | - | 2 | 2 | 14.26% |
| EPD230721P00026000 | 2023-06-05 3:24PM EDT | 2023-07-21 | 0.46 | 0.46 | 0.50 | -0.02 | -4.17% | 21 | 254 | 12.89% |
| EPD230915P00026000 | 2023-06-05 3:59PM EDT | 2023-09-15 | 0.95 | 0.93 | 0.99 | -0.01 | -1.04% | 53 | 4,138 | 17.63% |
| EPD231215P00026000 | 2023-05-31 12:34PM EDT | 2023-12-15 | 1.85 | 1.44 | 1.49 | 0.00 | - | 1 | 349 | 19.48% |
| EPD240119P00026000 | 2023-06-02 11:50AM EDT | 2024-01-19 | 1.60 | 1.53 | 1.58 | 0.00 | - | 3 | 171 | 19.02% |
© 2023 Yahoo. All rights reserved.