Eagle Materials Inc. (EXP)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719C00130000 | 2024-05-21 9:56AM EDT | 130.00 | 103.50 | 85.00 | 89.50 | 0.00 | - | - | 0 | 177.83% |
| EXP240719C00155000 | 2024-01-05 12:42PM EDT | 155.00 | 51.40 | 83.20 | 88.00 | 0.00 | - | 1 | 1 | 326.61% |
| EXP240719C00180000 | 2024-04-23 11:08AM EDT | 180.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP240719C00185000 | 2024-05-31 12:13PM EDT | 185.00 | 43.34 | 31.10 | 35.20 | 0.00 | - | 2 | 4 | 80.11% |
| EXP240719C00190000 | 2024-02-16 4:50PM EDT | 190.00 | 63.85 | 62.40 | 66.00 | 0.00 | - | 5 | 5 | 298.88% |
| EXP240719C00195000 | 2024-06-21 10:34AM EDT | 195.00 | 21.48 | 18.50 | 22.00 | 0.00 | - | 1 | 1 | 52.52% |
| EXP240719C00200000 | 2024-04-15 9:42AM EDT | 200.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| EXP240719C00210000 | 2024-07-02 12:49PM EDT | 210.00 | 7.10 | 7.40 | 9.20 | -1.05 | -12.88% | 1 | 9 | 37.12% |
| EXP240719C00220000 | 2024-07-02 9:37AM EDT | 220.00 | 2.50 | 2.60 | 4.20 | -0.60 | -19.35% | 1 | 14 | 35.47% |
| EXP240719C00230000 | 2024-07-02 10:53AM EDT | 230.00 | 0.69 | 0.15 | 1.05 | -0.21 | -23.33% | 1 | 51 | 30.32% |
| EXP240719C00240000 | 2024-07-02 10:53AM EDT | 240.00 | 0.22 | 0.25 | 0.65 | -0.38 | -63.33% | 1 | 88 | 37.06% |
| EXP240719C00250000 | 2024-07-02 3:15PM EDT | 250.00 | 0.10 | 0.00 | 2.20 | -0.37 | -78.72% | 2 | 55 | 53.03% |
| EXP240719C00260000 | 2024-06-17 10:38AM EDT | 260.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 2 | 96 | 62.28% |
| EXP240719C00270000 | 2024-06-24 9:48AM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 57.72% |
| EXP240719C00280000 | 2024-07-01 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 100 | 49.22% |
| EXP240719C00290000 | 2024-06-27 12:31PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 111 | 50.78% |
| EXP240719C00300000 | 2024-05-20 3:27PM EDT | 300.00 | 1.37 | 0.00 | 2.20 | 0.00 | - | 2 | 30 | 95.02% |
| EXP240719C00310000 | 2024-06-27 12:31PM EDT | 310.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 41 | 101.59% |
| EXP240719C00320000 | 2024-04-01 11:50AM EDT | 320.00 | 3.70 | 0.70 | 0.95 | 0.00 | - | 3 | 22 | 103.03% |
| EXP240719C00330000 | 2024-06-10 11:21AM EDT | 330.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 80.66% |
| EXP240719C00370000 | 2024-05-29 12:56PM EDT | 370.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 1 | 137.55% |
| EXP240719C00380000 | 2024-05-29 12:55PM EDT | 380.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 2 | 142.77% |
| EXP240719C00400000 | 2024-04-10 3:31PM EDT | 400.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 1 | 143.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719P00125000 | 2024-01-29 1:03PM EDT | 125.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 126.47% |
| EXP240719P00130000 | 2024-06-11 3:07PM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 6 | 109.96% |
| EXP240719P00135000 | 2024-06-11 3:07PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 77.73% |
| EXP240719P00145000 | 2024-01-22 2:38PM EDT | 145.00 | 1.15 | 0.20 | 2.65 | 0.00 | - | 2 | 42 | 122.53% |
| EXP240719P00150000 | 2023-11-21 10:44AM EDT | 150.00 | 4.50 | 1.60 | 3.60 | 0.00 | - | - | 1 | 132.76% |
| EXP240719P00155000 | 2023-11-27 11:13AM EDT | 155.00 | 5.00 | 1.45 | 2.95 | 0.00 | - | - | 1 | 117.68% |
| EXP240719P00160000 | 2024-01-19 11:42AM EDT | 160.00 | 2.45 | 0.30 | 1.95 | 0.00 | - | 2 | 10 | 91.72% |
| EXP240719P00165000 | 2024-01-09 1:56PM EDT | 165.00 | 3.20 | 0.45 | 0.00 | 0.00 | - | 10 | 11 | 61.43% |
| EXP240719P00170000 | 2023-11-20 10:44AM EDT | 170.00 | 10.90 | 2.60 | 5.50 | 0.00 | - | - | 1 | 111.23% |
| EXP240719P00180000 | 2024-04-19 12:13PM EDT | 180.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 3 | 20 | 63.67% |
| EXP240719P00185000 | 2024-05-22 11:47AM EDT | 185.00 | 0.33 | 0.20 | 0.90 | 0.00 | - | - | 2 | 50.78% |
| EXP240719P00190000 | 2024-06-20 9:39AM EDT | 190.00 | 0.50 | 0.15 | 2.50 | 0.00 | - | 1 | 16 | 60.28% |
| EXP240719P00195000 | 2024-05-21 12:30PM EDT | 195.00 | 0.77 | 0.95 | 1.25 | 0.00 | - | 2 | 5 | 40.36% |
| EXP240719P00200000 | 2024-06-27 3:16PM EDT | 200.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | 1 | 23 | 30.30% |
| EXP240719P00210000 | 2024-06-27 3:16PM EDT | 210.00 | 3.20 | 2.60 | 3.20 | 0.00 | - | 1 | 65 | 27.91% |
| EXP240719P00220000 | 2024-07-01 10:33AM EDT | 220.00 | 9.10 | 7.50 | 8.60 | 0.00 | - | 2 | 72 | 28.53% |
| EXP240719P00230000 | 2024-06-28 9:35AM EDT | 230.00 | 13.20 | 14.70 | 18.30 | 0.00 | - | 1 | 67 | 43.16% |
| EXP240719P00240000 | 2024-06-25 10:53AM EDT | 240.00 | 27.45 | 25.00 | 27.70 | 0.00 | - | 1 | 41 | 51.95% |
| EXP240719P00250000 | 2024-06-17 10:17AM EDT | 250.00 | 24.65 | 34.20 | 37.30 | 0.00 | - | 1 | 2 | 59.64% |
| EXP240719P00260000 | 2024-07-02 1:12PM EDT | 260.00 | 46.70 | 44.20 | 47.20 | +5.20 | +12.53% | 8 | 14 | 68.75% |
| EXP240719P00270000 | 2024-06-20 3:44PM EDT | 270.00 | 53.81 | 54.20 | 57.80 | 0.00 | - | 1 | 0 | 58.15% |
| EXP240719P00280000 | 2024-06-20 3:44PM EDT | 280.00 | 63.84 | 64.20 | 67.30 | 0.00 | - | 1 | 0 | 56.06% |
© 2024 Yahoo. All rights reserved.