Eagle Materials Inc. (EXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP241115C00075000 | 2024-05-01 9:45AM EDT | 75.00 | 176.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXP241115C00090000 | 2024-01-30 10:57AM EDT | 90.00 | 140.00 | 164.70 | 168.70 | 0.00 | - | 1 | 0 | 280.03% |
| EXP241115C00140000 | 2023-10-31 12:37PM EDT | 140.00 | 31.40 | 50.80 | 53.40 | 0.00 | - | 2 | 3 | 0.00% |
| EXP241115C00145000 | 2024-02-06 3:03PM EDT | 145.00 | 98.00 | 118.30 | 121.90 | 0.00 | - | 25 | 19 | 188.06% |
| EXP241115C00150000 | 2024-01-09 12:27PM EDT | 150.00 | 60.10 | 98.00 | 102.50 | 0.00 | - | - | 5 | 139.32% |
| EXP241115C00155000 | 2023-09-21 1:52PM EDT | 155.00 | 31.80 | 23.70 | 24.80 | 0.00 | - | - | 5 | 0.00% |
| EXP241115C00165000 | 2023-10-31 2:40PM EDT | 165.00 | 17.80 | 31.90 | 34.20 | 0.00 | - | 1 | 11 | 0.00% |
| EXP241115C00170000 | 2024-02-06 12:38PM EDT | 170.00 | 74.40 | 94.70 | 99.40 | 0.00 | - | 4 | 8 | 154.34% |
| EXP241115C00175000 | 2023-09-21 12:37PM EDT | 175.00 | 20.30 | 14.60 | 15.60 | 0.00 | - | - | 5 | 0.00% |
| EXP241115C00180000 | 2024-02-26 4:05PM EDT | 180.00 | 81.80 | 94.80 | 98.30 | 0.00 | - | 1 | 2 | 162.59% |
| EXP241115C00185000 | 2023-07-31 12:08PM EDT | 185.00 | 24.70 | 27.50 | 30.10 | 0.00 | - | - | 1 | 0.00% |
| EXP241115C00190000 | 2024-05-31 12:13PM EDT | 190.00 | 45.12 | 34.60 | 37.40 | 0.00 | - | 1 | 4 | 41.60% |
| EXP241115C00195000 | 2023-12-08 11:40AM EDT | 195.00 | 21.04 | 26.10 | 27.20 | 0.00 | - | 2 | 6 | 25.55% |
| EXP241115C00200000 | 2024-03-05 2:56PM EDT | 200.00 | 67.80 | 69.30 | 72.20 | 0.00 | - | 4 | 14 | 122.43% |
| EXP241115C00210000 | 2024-01-25 3:50PM EDT | 210.00 | 24.30 | 53.10 | 55.90 | 0.00 | - | 1 | 2 | 97.44% |
| EXP241115C00220000 | 2024-06-18 1:04PM EDT | 220.00 | 25.30 | 16.60 | 17.90 | 0.00 | - | 1 | 6 | 35.49% |
| EXP241115C00230000 | 2024-05-29 2:59PM EDT | 230.00 | 19.60 | 11.20 | 13.40 | 0.00 | - | 1 | 0 | 34.47% |
| EXP241115C00240000 | 2024-06-14 1:17PM EDT | 240.00 | 14.00 | 8.90 | 9.80 | 0.00 | - | 4 | 17 | 33.66% |
| EXP241115C00250000 | 2024-06-18 11:16AM EDT | 250.00 | 10.77 | 5.60 | 8.80 | 0.00 | - | 7 | 89 | 36.88% |
| EXP241115C00260000 | 2024-06-26 12:59PM EDT | 260.00 | 4.10 | 3.80 | 5.60 | 0.00 | - | 14 | 43 | 34.24% |
| EXP241115C00270000 | 2024-06-20 10:47AM EDT | 270.00 | 3.77 | 2.85 | 3.90 | 0.00 | - | 10 | 54 | 33.66% |
| EXP241115C00280000 | 2024-06-28 10:54AM EDT | 280.00 | 2.70 | 1.70 | 2.90 | -1.79 | -39.87% | 52 | 57 | 33.99% |
| EXP241115C00290000 | 2024-04-02 10:40AM EDT | 290.00 | 18.10 | 10.30 | 11.80 | 0.00 | - | 5 | 14 | 58.75% |
| EXP241115C00300000 | 2024-05-20 10:50AM EDT | 300.00 | 9.00 | 0.65 | 2.40 | 0.00 | - | 2 | 4 | 38.17% |
| EXP241115C00310000 | 2024-04-15 2:21PM EDT | 310.00 | 6.50 | 11.30 | 12.30 | 0.00 | - | 1 | 0 | 67.45% |
| EXP241115C00320000 | 2024-04-04 3:33PM EDT | 320.00 | 8.30 | 5.90 | 7.20 | 0.00 | - | 16 | 16 | 57.43% |
| EXP241115C00390000 | 2024-04-10 9:35AM EDT | 390.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP241115P00085000 | 2023-12-18 10:44AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 71.92% |
| EXP241115P00095000 | 2023-10-30 10:08AM EDT | 95.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| EXP241115P00100000 | 2023-07-27 12:01PM EDT | 100.00 | 1.00 | 0.60 | 3.80 | 0.00 | - | - | 1 | 83.76% |
| EXP241115P00105000 | 2023-10-26 9:59AM EDT | 105.00 | 4.30 | 0.45 | 2.80 | 0.00 | - | 4 | 0 | 74.04% |
| EXP241115P00115000 | 2023-09-27 9:54AM EDT | 115.00 | 4.30 | 5.60 | 6.80 | 0.00 | - | 1 | 3 | 93.93% |
| EXP241115P00120000 | 2023-11-01 12:10PM EDT | 120.00 | 5.10 | 1.55 | 4.10 | 0.00 | - | 1 | 5 | 70.89% |
| EXP241115P00125000 | 2024-01-05 10:30AM EDT | 125.00 | 1.60 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 57.08% |
| EXP241115P00130000 | 2024-02-12 12:27PM EDT | 130.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 25 | 54 | 51.98% |
| EXP241115P00135000 | 2024-04-01 9:32AM EDT | 135.00 | 0.43 | 0.00 | 2.55 | 0.00 | - | 5 | 97 | 57.63% |
| EXP241115P00140000 | 2024-02-12 12:27PM EDT | 140.00 | 0.90 | 0.20 | 2.70 | 0.00 | - | 157 | 350 | 54.90% |
| EXP241115P00145000 | 2024-02-12 12:27PM EDT | 145.00 | 1.15 | 0.00 | 2.85 | 0.00 | - | 25 | 60 | 52.17% |
| EXP241115P00150000 | 2024-02-08 11:15AM EDT | 150.00 | 1.20 | 0.50 | 1.25 | 0.00 | - | 25 | 27 | 39.60% |
| EXP241115P00155000 | 2024-01-30 4:42PM EDT | 155.00 | 1.90 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 47.40% |
| EXP241115P00160000 | 2023-09-01 10:08AM EDT | 160.00 | 7.60 | 13.60 | 15.00 | 0.00 | - | 1 | 2 | 78.50% |
| EXP241115P00165000 | 2024-02-06 12:15PM EDT | 165.00 | 3.00 | 0.00 | 3.50 | 0.00 | - | 5 | 9 | 41.52% |
| EXP241115P00170000 | 2024-06-05 9:43AM EDT | 170.00 | 2.00 | 1.45 | 4.30 | 0.00 | - | 5 | 7 | 41.05% |
| EXP241115P00175000 | 2024-05-14 9:37AM EDT | 175.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| EXP241115P00180000 | 2024-06-20 12:29PM EDT | 180.00 | 4.41 | 2.90 | 4.40 | 0.00 | - | 3 | 12 | 34.66% |
| EXP241115P00185000 | 2024-06-20 3:55PM EDT | 185.00 | 5.20 | 3.50 | 5.40 | 0.00 | - | 2 | 5 | 34.13% |
| EXP241115P00190000 | 2024-05-02 2:55PM EDT | 190.00 | 3.10 | 3.30 | 4.30 | 0.00 | - | 71 | 114 | 27.76% |
| EXP241115P00195000 | 2024-06-13 1:02PM EDT | 195.00 | 4.20 | 6.10 | 7.20 | 0.00 | - | 1 | 57 | 31.45% |
| EXP241115P00200000 | 2024-06-25 11:44AM EDT | 200.00 | 9.50 | 7.50 | 8.80 | 0.00 | - | 3 | 178 | 31.18% |
| EXP241115P00210000 | 2024-06-25 11:20AM EDT | 210.00 | 13.70 | 11.20 | 12.40 | 0.00 | - | 1 | 7 | 30.07% |
| EXP241115P00220000 | 2024-06-28 3:35PM EDT | 220.00 | 16.50 | 15.60 | 16.80 | -2.20 | -11.76% | 8 | 26 | 28.72% |
| EXP241115P00230000 | 2024-06-28 1:57PM EDT | 230.00 | 21.01 | 20.70 | 22.40 | +9.08 | +76.11% | 60 | 68 | 27.77% |
| EXP241115P00240000 | 2024-06-14 1:03PM EDT | 240.00 | 23.10 | 27.40 | 29.50 | 0.00 | - | 1 | 3 | 27.90% |
| EXP241115P00250000 | 2024-05-21 2:31PM EDT | 250.00 | 21.50 | 35.80 | 38.00 | 0.00 | - | 1 | 50 | 29.55% |
| EXP241115P00260000 | 2024-05-17 2:32PM EDT | 260.00 | 20.70 | 35.50 | 37.80 | 0.00 | - | 1 | 12 | 0.00% |
| EXP241115P00270000 | 2024-05-23 3:46PM EDT | 270.00 | 38.80 | 52.80 | 56.40 | 0.00 | - | 8 | 43 | 33.58% |
| EXP241115P00280000 | 2024-05-17 3:38PM EDT | 280.00 | 32.30 | 52.20 | 56.00 | 0.00 | - | 2 | 31 | 0.00% |
© 2024 Yahoo. All rights reserved.