Entergy Corporation (ETR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETR240920C00075000 | 2024-02-07 1:11PM EDT | 75.00 | 24.71 | 27.00 | 31.60 | 0.00 | - | - | 2 | 0.00% |
| ETR240920C00080000 | 2024-02-29 11:04AM EDT | 80.00 | 22.65 | 24.10 | 29.00 | 0.00 | - | 1 | 4 | 0.00% |
| ETR240920C00085000 | 2024-04-26 10:47AM EDT | 85.00 | 21.86 | 27.50 | 31.20 | 0.00 | - | 1 | 12 | 55.44% |
| ETR240920C00090000 | 2024-05-15 11:55AM EDT | 90.00 | 23.29 | 24.10 | 24.60 | 0.00 | - | 1 | 9 | 37.33% |
| ETR240920C00095000 | 2024-04-16 11:28AM EDT | 95.00 | 8.80 | 18.00 | 21.60 | 0.00 | - | 26 | 28 | 42.57% |
| ETR240920C00100000 | 2024-05-13 12:31PM EDT | 100.00 | 13.80 | 14.60 | 15.10 | 0.00 | - | 10 | 148 | 27.38% |
| ETR240920C00105000 | 2024-05-14 2:02PM EDT | 105.00 | 9.32 | 10.40 | 10.70 | 0.00 | - | 10 | 71 | 23.37% |
| ETR240920C00110000 | 2024-05-17 3:43PM EDT | 110.00 | 6.70 | 6.60 | 6.90 | 0.00 | - | 19 | 393 | 20.50% |
| ETR240920C00115000 | 2024-05-17 2:58PM EDT | 115.00 | 3.70 | 3.70 | 4.00 | 0.00 | - | 50 | 202 | 18.76% |
| ETR240920C00120000 | 2024-05-20 10:30AM EDT | 120.00 | 1.90 | 1.80 | 2.00 | +0.01 | +0.53% | 28 | 300 | 17.43% |
| ETR240920C00125000 | 2024-05-16 2:09PM EDT | 125.00 | 1.09 | 0.75 | 1.10 | 0.00 | - | 1 | 22 | 17.99% |
| ETR240920C00140000 | 2024-04-25 2:52PM EDT | 140.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 31.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETR240920P00065000 | 2024-04-17 9:43AM EDT | 65.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 65.97% |
| ETR240920P00070000 | 2024-03-20 12:22PM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 53.56% |
| ETR240920P00075000 | 2024-03-12 3:39PM EDT | 75.00 | 0.43 | 0.15 | 1.05 | 0.00 | - | 2 | 8 | 51.03% |
| ETR240920P00080000 | 2024-04-24 10:15AM EDT | 80.00 | 0.42 | 0.05 | 1.05 | 0.00 | - | 3 | 10 | 44.51% |
| ETR240920P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 7 | 393 | 31.91% |
| ETR240920P00090000 | 2024-05-08 2:00PM EDT | 90.00 | 0.40 | 0.30 | 0.45 | -0.07 | -14.89% | 2 | 23 | 26.00% |
| ETR240920P00095000 | 2024-05-16 1:40PM EDT | 95.00 | 0.51 | 0.45 | 0.60 | 0.00 | - | 2 | 88 | 22.56% |
| ETR240920P00100000 | 2024-05-20 9:58AM EDT | 100.00 | 0.90 | 0.80 | 0.95 | +0.08 | +9.76% | 8 | 53 | 20.00% |
| ETR240920P00105000 | 2024-05-20 10:30AM EDT | 105.00 | 1.60 | 1.45 | 1.60 | +0.10 | +6.67% | 3 | 19 | 17.75% |
| ETR240920P00110000 | 2024-05-20 11:14AM EDT | 110.00 | 2.75 | 2.65 | 2.95 | -0.15 | -5.17% | 2 | 121 | 16.42% |
| ETR240920P00115000 | 2024-05-20 10:29AM EDT | 115.00 | 5.20 | 4.80 | 5.00 | +0.10 | +1.96% | 12 | 12 | 14.62% |
| ETR240920P00120000 | 2024-05-10 11:42AM EDT | 120.00 | 8.80 | 7.90 | 8.20 | 0.00 | - | 2 | 18 | 13.34% |
© 2024 Yahoo. All rights reserved.