Evercore Inc. (EVR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EVR240920C00150000 | 2024-04-25 12:22PM EDT | 150.00 | 38.80 | 55.70 | 60.50 | 0.00 | - | 1 | 0 | 55.24% |
| EVR240920C00170000 | 2024-02-14 2:38PM EDT | 170.00 | 24.45 | 27.60 | 30.10 | 0.00 | - | 3 | 3 | 0.00% |
| EVR240920C00175000 | 2024-01-31 12:28PM EDT | 175.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| EVR240920C00180000 | 2024-02-20 10:30AM EDT | 180.00 | 20.20 | 24.90 | 27.40 | 0.00 | - | - | 1 | 21.13% |
| EVR240920C00185000 | 2024-04-17 12:04PM EDT | 185.00 | 16.60 | 22.50 | 25.70 | 0.00 | - | 1 | 9 | 28.24% |
| EVR240920C00190000 | 2024-04-19 12:12PM EDT | 190.00 | 13.00 | 19.40 | 22.80 | 0.00 | - | 17 | 35 | 29.56% |
| EVR240920C00195000 | 2024-04-24 9:40AM EDT | 195.00 | 7.60 | 17.00 | 21.90 | 0.00 | - | 2 | 7 | 34.55% |
| EVR240920C00200000 | 2024-05-01 11:29AM EDT | 200.00 | 5.20 | 14.30 | 18.30 | 0.00 | - | 8 | 15 | 32.61% |
| EVR240920C00210000 | 2024-05-15 10:35AM EDT | 210.00 | 7.50 | 8.80 | 13.00 | 0.00 | - | 3 | 24 | 31.36% |
| EVR240920C00220000 | 2024-05-07 12:26PM EDT | 220.00 | 3.70 | 4.20 | 9.00 | 0.00 | - | 4 | 16 | 30.71% |
| EVR240920C00230000 | 2024-03-13 11:49AM EDT | 230.00 | 4.45 | 3.20 | 4.20 | 0.00 | - | - | 1 | 25.59% |
| EVR240920C00240000 | 2024-04-08 9:30AM EDT | 240.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| EVR240920C00260000 | 2024-03-26 9:39AM EDT | 260.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 25.05% |
| EVR240920C00280000 | 2024-04-24 11:46AM EDT | 280.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EVR240920P00120000 | 2024-04-23 10:05AM EDT | 120.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.16% |
| EVR240920P00125000 | 2024-04-23 10:05AM EDT | 125.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 63.92% |
| EVR240920P00130000 | 2024-01-31 3:14PM EDT | 130.00 | 2.60 | 1.00 | 4.00 | 0.00 | - | - | 1 | 60.46% |
| EVR240920P00135000 | 2024-05-20 9:38AM EDT | 135.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.85% |
| EVR240920P00140000 | 2024-05-20 9:38AM EDT | 140.00 | 0.50 | 0.25 | 4.80 | 0.00 | - | 1 | 1 | 52.73% |
| EVR240920P00145000 | 2024-05-20 9:38AM EDT | 145.00 | 0.60 | 0.25 | 4.80 | 0.00 | - | 10 | 10 | 59.75% |
| EVR240920P00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 41.86% |
| EVR240920P00155000 | 2024-05-20 9:38AM EDT | 155.00 | 0.90 | 0.20 | 3.30 | 0.00 | - | 1 | 2 | 45.27% |
| EVR240920P00165000 | 2024-05-14 10:32AM EDT | 165.00 | 2.40 | 0.55 | 4.10 | 0.00 | - | 2 | 3 | 40.93% |
| EVR240920P00170000 | 2024-05-07 9:30AM EDT | 170.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 39.51% |
| EVR240920P00175000 | 2024-04-23 3:53PM EDT | 175.00 | 5.70 | 0.20 | 4.30 | 0.00 | - | - | 5 | 34.05% |
| EVR240920P00180000 | 2024-05-21 12:11PM EDT | 180.00 | 3.30 | 0.60 | 5.20 | -5.92 | -64.21% | 2 | 5 | 32.94% |
| EVR240920P00185000 | 2024-05-07 3:44PM EDT | 185.00 | 8.00 | 1.60 | 6.30 | 0.00 | - | 5 | 8 | 31.94% |
| EVR240920P00190000 | 2024-05-09 11:36AM EDT | 190.00 | 9.84 | 2.50 | 6.60 | 0.00 | - | 1 | 31 | 28.52% |
| EVR240920P00195000 | 2024-05-21 1:59PM EDT | 195.00 | 6.90 | 4.10 | 8.90 | -5.40 | -43.90% | 2 | 15 | 29.50% |
| EVR240920P00200000 | 2024-05-20 1:53PM EDT | 200.00 | 9.20 | 5.60 | 10.40 | 0.00 | - | 5 | 34 | 28.00% |
© 2024 Yahoo. All rights reserved.