Entergy Corporation (ETR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETR240719C00050000 | 2023-11-03 2:55PM EDT | 50.00 | 48.75 | 50.00 | 54.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETR240719C00070000 | 2023-11-06 4:31PM EDT | 70.00 | 28.90 | 30.40 | 34.40 | 0.00 | - | - | 100 | 0.00% |
| ETR240719C00080000 | 2023-11-14 1:43PM EDT | 80.00 | 20.00 | 23.90 | 25.80 | 0.00 | - | 3 | 2 | 0.00% |
| ETR240719C00085000 | 2024-04-30 11:01AM EDT | 85.00 | 22.18 | 22.80 | 23.40 | 0.00 | - | 1 | 4 | 0.00% |
| ETR240719C00090000 | 2024-04-30 10:59AM EDT | 90.00 | 17.40 | 17.90 | 18.30 | 0.00 | - | 2 | 9 | 0.00% |
| ETR240719C00095000 | 2024-05-22 10:13AM EDT | 95.00 | 19.75 | 16.50 | 20.10 | 0.00 | - | 2 | 38 | 58.18% |
| ETR240719C00100000 | 2024-05-06 1:10PM EDT | 100.00 | 10.94 | 11.80 | 14.90 | 0.00 | - | 2 | 189 | 45.24% |
| ETR240719C00105000 | 2024-05-28 10:22AM EDT | 105.00 | 5.70 | 7.90 | 10.80 | 0.00 | - | 1 | 365 | 40.52% |
| ETR240719C00110000 | 2024-05-30 3:42PM EDT | 110.00 | 4.79 | 4.60 | 4.90 | +2.84 | +145.64% | 2 | 565 | 21.85% |
| ETR240719C00115000 | 2024-05-31 3:50PM EDT | 115.00 | 1.84 | 1.80 | 2.05 | +1.46 | +384.21% | 109 | 358 | 19.13% |
| ETR240719C00120000 | 2024-05-31 1:34PM EDT | 120.00 | 0.45 | 0.45 | 0.70 | +0.05 | +12.50% | 186 | 2,173 | 18.53% |
| ETR240719C00125000 | 2024-03-18 10:37AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 26.12% |
| ETR240719C00135000 | 2023-12-15 1:43PM EDT | 135.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 28.57% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETR240719P00060000 | 2024-01-12 11:57AM EDT | 60.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | - | 5 | 81.93% |
| ETR240719P00070000 | 2024-05-28 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 66.60% |
| ETR240719P00075000 | 2024-04-19 12:00PM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 55.47% |
| ETR240719P00080000 | 2024-03-18 12:07PM EDT | 80.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 5 | 84 | 52.93% |
| ETR240719P00085000 | 2024-05-24 9:34AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 146 | 40.23% |
| ETR240719P00090000 | 2024-05-15 9:30AM EDT | 90.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 185 | 42.29% |
| ETR240719P00095000 | 2024-05-08 2:00PM EDT | 95.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 1 | 755 | 34.86% |
| ETR240719P00100000 | 2024-05-24 12:27PM EDT | 100.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 578 | 24.39% |
| ETR240719P00105000 | 2024-05-30 3:47PM EDT | 105.00 | 1.28 | 0.40 | 0.60 | 0.00 | - | 2 | 260 | 18.75% |
| ETR240719P00110000 | 2024-05-31 12:06PM EDT | 110.00 | 2.00 | 1.35 | 1.55 | -1.80 | -47.37% | 3 | 133 | 16.21% |
| ETR240719P00115000 | 2024-05-21 11:57AM EDT | 115.00 | 3.32 | 3.60 | 3.90 | 0.00 | - | 18 | 0 | 14.86% |
© 2024 Yahoo. All rights reserved.