EPD - Enterprise Products Partners L.P.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:27.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD230609C00027000 | 2023-06-02 2:26PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 475 | 19.53% |
| EPD230616C00027000 | 2023-06-05 3:58PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 89 | 16,708 | 15.82% |
| EPD230623C00027000 | 2023-06-05 3:02PM EDT | 2023-06-23 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 51 | 1,354 | 14.45% |
| EPD230630C00027000 | 2023-06-05 11:25AM EDT | 2023-06-30 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 42 | 553 | 15.43% |
| EPD230707C00027000 | 2023-06-05 3:42PM EDT | 2023-07-07 | 0.10 | 0.07 | 0.13 | -0.05 | -33.33% | 52 | 260 | 15.14% |
| EPD230714C00027000 | 2023-06-05 11:53AM EDT | 2023-07-14 | 0.15 | 0.12 | 0.18 | -0.05 | -25.00% | 1 | 47 | 15.72% |
| EPD230721C00027000 | 2023-06-05 3:01PM EDT | 2023-07-21 | 0.20 | 0.17 | 0.20 | -0.01 | -4.76% | 59 | 3,736 | 15.24% |
| EPD230915C00027000 | 2023-06-05 3:32PM EDT | 2023-09-15 | 0.38 | 0.33 | 0.40 | -0.03 | -7.32% | 112 | 11,204 | 14.55% |
| EPD231215C00027000 | 2023-06-05 10:10AM EDT | 2023-12-15 | 0.73 | 0.72 | 0.83 | -0.06 | -7.59% | 1 | 786 | 16.68% |
| EPD240119C00027000 | 2023-06-05 2:11PM EDT | 2024-01-19 | 0.89 | 0.87 | 0.93 | -0.04 | -4.30% | 40 | 17,027 | 16.60% |
| EPD240621C00027000 | 2023-06-05 2:05PM EDT | 2024-06-21 | 1.30 | 1.23 | 1.33 | +0.01 | +0.78% | 3 | 900 | 16.68% |
| EPD250117C00027000 | 2023-06-02 11:56AM EDT | 2025-01-17 | 1.87 | 1.49 | 1.64 | 0.00 | - | 21 | 2,115 | 15.76% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD230609P00027000 | 2023-06-05 1:07PM EDT | 2023-06-09 | 0.98 | 0.88 | 1.14 | -0.57 | -36.77% | 31 | 1 | 35.35% |
| EPD230616P00027000 | 2023-06-02 1:43PM EDT | 2023-06-16 | 0.97 | 0.99 | 1.17 | 0.00 | - | 4 | 19 | 25.20% |
| EPD230623P00027000 | 2023-05-22 10:02AM EDT | 2023-06-23 | 0.93 | 0.81 | 1.18 | 0.00 | - | 1 | 4 | 20.61% |
| EPD230630P00027000 | 2023-05-31 12:07PM EDT | 2023-06-30 | 1.70 | 0.89 | 1.18 | 0.00 | - | - | 0 | 17.58% |
| EPD230707P00027000 | 2023-05-25 3:58PM EDT | 2023-07-07 | 1.63 | 0.91 | 1.21 | 0.00 | - | - | 1 | 16.90% |
| EPD230721P00027000 | 2023-06-05 9:49AM EDT | 2023-07-21 | 1.03 | 0.95 | 1.19 | -0.40 | -27.97% | 1 | 5 | 13.48% |
| EPD230915P00027000 | 2023-05-30 1:30PM EDT | 2023-09-15 | 2.20 | 1.47 | 1.68 | 0.00 | - | 10 | 236 | 19.29% |
| EPD231215P00027000 | 2023-05-23 10:56AM EDT | 2023-12-15 | 2.12 | 1.90 | 2.12 | 0.00 | - | 8 | 68 | 20.09% |
| EPD240119P00027000 | 2023-06-02 3:31PM EDT | 2024-01-19 | 2.14 | 2.08 | 2.21 | 0.00 | - | 2 | 3,965 | 19.61% |
| EPD240621P00027000 | 2023-05-24 10:19AM EDT | 2024-06-21 | 2.90 | 2.75 | 2.90 | 0.00 | - | 12 | 28 | 21.72% |
| EPD250117P00027000 | 2023-05-25 11:42AM EDT | 2025-01-17 | 4.15 | 3.30 | 3.55 | 0.00 | - | 7 | 67 | 22.39% |
© 2023 Yahoo. All rights reserved.