NYSE - Delayed Quote • USD
Evercore Inc. (EVR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EVR240517C00130000 | 4/25/2024 6:03 PM | 130 | 55.04 | 57.50 | 62.40 | 0.00 | 0.00% | 1 | 1 | 86.72% |
| EVR240517C00170000 | 4/24/2024 4:48 PM | 170 | 15.10 | 18.50 | 22.00 | 0.00 | 0.00% | - | 0 | 62.16% |
| EVR240517C00180000 | 4/25/2024 1:35 PM | 180 | 6.70 | 8.50 | 11.80 | 0.00 | 0.00% | 1 | 5 | 38.46% |
| EVR240517C00185000 | 5/1/2024 5:47 PM | 185 | 2.75 | 5.30 | 9.30 | 0.00 | 0.00% | 3 | 15 | 45.13% |
| EVR240517C00190000 | 5/3/2024 1:39 PM | 190 | 3.10 | 2.20 | 4.00 | 0.10 | 3.33% | 5 | 40 | 27.53% |
| EVR240517C00195000 | 5/1/2024 2:21 PM | 195 | 0.40 | 1.35 | 1.80 | 0.00 | 0.00% | 2 | 8 | 25.57% |
| EVR240517C00200000 | 5/1/2024 3:41 PM | 200 | 0.05 | 0.40 | 4.90 | 0.00 | 0.00% | 19 | 177 | 59.77% |
| EVR240517C00210000 | 4/24/2024 7:07 PM | 210 | 0.50 | 0.00 | 0.80 | 0.00 | 0.00% | 4 | 25 | 41.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EVR240517P00145000 | 3/28/2024 4:34 PM | 145 | 2.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 77.25% |
| EVR240517P00150000 | 4/15/2024 5:20 PM | 150 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 108.33% |
| EVR240517P00160000 | 5/1/2024 3:48 PM | 160 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 19 | 128 | 52.98% |
| EVR240517P00165000 | 5/1/2024 3:41 PM | 165 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 19 | 128 | 75.49% |
| EVR240517P00170000 | 4/24/2024 2:30 PM | 170 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 11 | 64.61% |
| EVR240517P00175000 | 4/24/2024 2:28 PM | 175 | 1.90 | 0.20 | 0.40 | 0.00 | 0.00% | 4 | 5 | 29.88% |
| EVR240517P00180000 | 4/24/2024 6:26 PM | 180 | 1.78 | 0.35 | 0.90 | 0.00 | 0.00% | - | 100 | 28.06% |
| EVR240517P00185000 | 4/29/2024 2:36 PM | 185 | 4.20 | 0.45 | 2.65 | 0.00 | 0.00% | 2 | 16 | 31.92% |
| EVR240517P00190000 | 4/24/2024 1:39 PM | 190 | 10.40 | 2.85 | 3.60 | 0.00 | 0.00% | 6 | 13 | 23.68% |
| EVR240517P00195000 | 5/1/2024 3:41 PM | 195 | 14.30 | 4.50 | 8.10 | 0.00 | 0.00% | 19 | 153 | 33.96% |
Related Tickers
PJT PJT Partners Inc.
99.53
+1.09%
HLI Houlihan Lokey, Inc.
131.90
+1.03%
MC Moelis & Company
51.58
+0.62%
PWP Perella Weinberg Partners
14.72
-2.13%
LAZ Lazard, Inc.
39.05
+0.72%
PIPR Piper Sandler Companies
206.14
+1.47%
JEF Jefferies Financial Group Inc.
44.86
+2.16%
MS-PE Morgan Stanley
25.30
+0.08%
BGC BGC Group, Inc.
8.22
+1.99%
SF Stifel Financial Corp.
81.77
+1.16%