NYSE - Delayed Quote • USD
Endeavor Group Holdings, Inc. (EDR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240517C00016000 | 10/27/2023 4:12 PM | 16 | 7.70 | 8.40 | 11.50 | 0.00 | 0.00% | 2 | 4 | 283.59% |
| EDR240517C00017000 | 9/27/2023 5:46 PM | 17 | 4.30 | 5.20 | 8.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| EDR240517C00018000 | 9/28/2023 4:42 PM | 18 | 3.70 | 4.40 | 8.00 | 0.00 | 0.00% | 4 | 7 | 0.00% |
| EDR240517C00019000 | 9/22/2023 4:01 PM | 19 | 3.50 | 1.35 | 2.20 | 0.00 | 0.00% | - | 4 | 0.00% |
| EDR240517C00020000 | 4/24/2024 1:31 PM | 20 | 6.40 | 6.10 | 8.70 | 0.00 | 0.00% | 5 | 9 | 181.05% |
| EDR240517C00021000 | 2/15/2024 7:01 PM | 21 | 4.00 | 4.20 | 6.50 | 0.00 | 0.00% | 127 | 128 | 167.87% |
| EDR240517C00022000 | 3/25/2024 3:11 PM | 22 | 4.10 | 4.20 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| EDR240517C00023000 | 4/2/2024 5:37 PM | 23 | 3.17 | 3.20 | 5.70 | 0.00 | 0.00% | 2 | 367 | 123.24% |
| EDR240517C00024000 | 5/1/2024 6:50 PM | 24 | 2.50 | 2.20 | 4.70 | 0.00 | 0.00% | 200 | 3,580 | 102.83% |
| EDR240517C00025000 | 5/3/2024 7:00 PM | 25 | 1.50 | 1.40 | 1.60 | -0.05 | -3.23% | 157 | 8,219 | 28.71% |
| EDR240517C00026000 | 5/3/2024 4:35 PM | 26 | 0.40 | 0.40 | 0.60 | -0.20 | -33.33% | 1 | 7,243 | 14.26% |
| EDR240517C00027000 | 5/3/2024 4:35 PM | 27 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 22,622 | 10.55% |
| EDR240517C00028000 | 5/2/2024 6:06 PM | 28 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,976 | 22.27% |
| EDR240517C00029000 | 4/26/2024 1:36 PM | 29 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,811 | 32.03% |
| EDR240517C00030000 | 4/2/2024 4:49 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 2,179 | 41.02% |
| EDR240517C00031000 | 1/29/2024 2:30 PM | 31 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240517P00010000 | 2/15/2024 2:30 PM | 10 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 11 | 363.28% |
| EDR240517P00013000 | 2/20/2024 2:30 PM | 13 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 12 | 276.56% |
| EDR240517P00015000 | 3/20/2024 2:35 PM | 15 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 13 | 137.50% |
| EDR240517P00016000 | 3/19/2024 5:03 PM | 16 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 26 | 123.44% |
| EDR240517P00017000 | 3/20/2024 3:57 PM | 17 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,677 | 109.38% |
| EDR240517P00018000 | 3/19/2024 1:30 PM | 18 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
| EDR240517P00019000 | 4/2/2024 4:48 PM | 19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1,426 | 50.00% |
| EDR240517P00020000 | 3/19/2024 3:56 PM | 20 | 0.37 | 0.00 | 0.05 | 0.00 | 0.00% | 518 | 532 | 73.44% |
| EDR240517P00021000 | 4/1/2024 7:48 PM | 21 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 250 | 16,534 | 62.50% |
| EDR240517P00022000 | 4/2/2024 7:15 PM | 22 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 5,062 | 51.56% |
| EDR240517P00023000 | 4/3/2024 6:11 PM | 23 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 60 | 9,800 | 46.88% |
| EDR240517P00024000 | 4/22/2024 3:00 PM | 24 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3,867 | 35.16% |
| EDR240517P00025000 | 4/3/2024 7:00 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 8,277 | 23.44% |
| EDR240517P00026000 | 5/2/2024 1:30 PM | 26 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 4,542 | 10.74% |
| EDR240517P00027000 | 4/23/2024 3:37 PM | 27 | 0.75 | 0.25 | 2.60 | 0.00 | 0.00% | 1 | 1 | 57.52% |
| EDR240517P00028000 | 2/23/2024 4:40 PM | 28 | 4.00 | 2.00 | 3.40 | 0.00 | 0.00% | 2 | 0 | 90.53% |
| EDR240517P00029000 | 4/22/2024 6:06 PM | 29 | 3.37 | 2.15 | 4.60 | 0.00 | 0.00% | - | 0 | 89.45% |
| EDR240517P00030000 | 1/4/2024 5:12 PM | 30 | 6.90 | 3.30 | 6.50 | 0.00 | 0.00% | 1 | 1 | 132.62% |
| EDR240517P00035000 | 12/19/2023 7:49 PM | 35 | 11.40 | 10.40 | 14.00 | 0.00 | 0.00% | 1 | 0 | 315.92% |
Related Tickers
TKO TKO Group Holdings, Inc.
98.32
+3.14%
WMG Warner Music Group Corp.
34.14
+2.77%
FWONA Formula One Group
62.89
-0.36%
NWS News Corporation
25.26
+1.94%
BATRK Atlanta Braves Holdings, Inc.
38.79
+0.62%
NWSA News Corporation
24.47
+1.96%
NXST Nexstar Media Group, Inc.
166.56
+1.38%
LGF-A Lions Gate Entertainment Corp.
10.87
+1.68%
LGF-B Lions Gate Entertainment Corp.
10.15
+1.91%
FOX Fox Corporation
29.58
+1.13%