NYSE - Nasdaq Real Time Price • USD
Excelerate Energy, Inc. (EE)
As of 9:51 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EE240517C00010000 | 9/28/2023 4:29 PM | 10 | 9.05 | 4.90 | 6.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| EE240517C00011000 | 1/29/2024 7:54 PM | 11 | 5.32 | 2.95 | 3.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EE240517C00014000 | 1/30/2024 2:30 PM | 14 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| EE240517C00015000 | 5/6/2024 2:14 PM | 15 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| EE240517C00016000 | 4/30/2024 2:07 PM | 16 | 1.11 | 1.80 | 2.70 | 0.00 | 0.00% | 1 | 96 | 110.74% |
| EE240517C00017000 | 4/29/2024 3:26 PM | 17 | 0.80 | 1.20 | 1.60 | 0.00 | 0.00% | 1 | 29 | 50.39% |
| EE240517C00018000 | 5/3/2024 6:09 PM | 18 | 0.33 | 0.50 | 0.00 | 0.00 | 0.00% | 50 | 44 | 0.00% |
| EE240517C00019000 | 4/23/2024 4:03 PM | 19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 36 | 6.25% |
| EE240517C00020000 | 4/22/2024 1:30 PM | 20 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 8 | 48 | 57.23% |
| EE240517C00021000 | 3/6/2024 8:12 PM | 21 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 25.00% |
| EE240517C00024000 | 11/20/2023 2:43 PM | 24 | 0.50 | 0.15 | 0.30 | 0.00 | 0.00% | - | 5 | 126.17% |
| EE240517C00025000 | 11/9/2023 3:54 PM | 25 | 0.23 | 0.00 | 1.10 | 0.00 | 0.00% | - | 1 | 181.64% |
| EE240517C00026000 | 12/11/2023 3:42 PM | 26 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 173.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EE240517P00010000 | 2/26/2024 7:15 PM | 10 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 288.67% |
| EE240517P00011000 | 2/29/2024 5:55 PM | 11 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 26 | 251.56% |
| EE240517P00012000 | 1/10/2024 3:50 PM | 12 | 0.41 | 0.35 | 0.50 | 0.00 | 0.00% | 34 | 11 | 226.56% |
| EE240517P00013000 | 4/11/2024 4:04 PM | 13 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 32 | 185.55% |
| EE240517P00014000 | 4/18/2024 7:53 PM | 14 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 58 | 155.47% |
| EE240517P00015000 | 4/22/2024 2:29 PM | 15 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 158 | 126.56% |
| EE240517P00016000 | 5/3/2024 4:25 PM | 16 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 131 | 57.03% |
| EE240517P00017000 | 1/10/2024 5:14 PM | 17 | 2.82 | 3.10 | 4.70 | 0.00 | 0.00% | 4 | 162 | 374.02% |
| EE240517P00018000 | 5/6/2024 7:20 PM | 18 | 0.55 | 0.00 | 0.70 | 0.00 | 0.00% | 15 | 171 | 63.87% |
| EE240517P00019000 | 1/5/2024 8:46 PM | 19 | 4.40 | 4.10 | 4.40 | 0.00 | 0.00% | 1 | 20 | 301.56% |
| EE240517P00020000 | 9/18/2023 5:50 PM | 20 | 3.17 | 3.60 | 5.60 | 0.00 | 0.00% | 10 | 20 | 277.54% |
| EE240517P00022000 | 12/14/2023 6:32 PM | 22 | 5.60 | 6.00 | 8.10 | 0.00 | 0.00% | 5 | 0 | 360.55% |
Related Tickers
NVGS Navigator Holdings Ltd.
15.35
-0.07%
NGL NGL Energy Partners LP
5.95
+0.68%
KNTK Kinetik Holdings Inc.
38.88
+1.36%
TNP Tsakos Energy Navigation Limited
26.48
-0.04%
PBT Permian Basin Royalty Trust
11.90
+0.62%
SMLP Summit Midstream Partners, LP
34.37
-2.08%
VNOM Viper Energy, Inc.
37.53
+0.17%
CQP Cheniere Energy Partners, L.P.
50.63
-0.34%
LNG Cheniere Energy, Inc.
158.27
+0.92%
TK Teekay Corporation
7.63
-0.14%