NYSE - Nasdaq Real Time Price • USD
Eagle Materials Inc. (EXP)
As of 12:16 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240517C00220000 | 4/19/2024 4:41 PM | 220 | 22.26 | 47.50 | 49.70 | 0.00 | 0.00% | 2 | 2 | 71.02% |
| EXP240517C00230000 | 4/19/2024 7:32 PM | 230 | 13.50 | 36.70 | 40.10 | 0.00 | 0.00% | 1 | 1 | 64.89% |
| EXP240517C00240000 | 4/25/2024 1:58 PM | 240 | 11.80 | 27.60 | 30.00 | 0.00 | 0.00% | 2 | 3 | 49.66% |
| EXP240517C00250000 | 5/6/2024 1:48 PM | 250 | 16.70 | 17.20 | 19.90 | 0.00 | 0.00% | 2 | 18 | 34.72% |
| EXP240517C00260000 | 5/3/2024 7:50 PM | 260 | 6.44 | 9.80 | 11.00 | 0.00 | 0.00% | 6 | 99 | 28.85% |
| EXP240517C00270000 | 5/6/2024 6:17 PM | 270 | 3.31 | 3.90 | 4.70 | 0.00 | 0.00% | 9 | 61 | 27.64% |
| EXP240517C00280000 | 5/6/2024 7:54 PM | 280 | 1.20 | 0.85 | 1.30 | 0.00 | 0.00% | 6 | 38 | 26.14% |
| EXP240517C00290000 | 4/18/2024 3:37 PM | 290 | 0.59 | 0.15 | 1.70 | 0.00 | 0.00% | 5 | 7 | 42.80% |
| EXP240517C00300000 | 4/9/2024 7:46 PM | 300 | 0.10 | 0.10 | 0.75 | -0.75 | -88.24% | 3 | 10 | 43.97% |
| EXP240517C00310000 | 4/4/2024 3:09 PM | 310 | 1.27 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 1 | 53.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240517P00210000 | 4/12/2024 2:43 PM | 210 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 25.00% |
| EXP240517P00220000 | 4/12/2024 2:50 PM | 220 | 1.37 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 64.01% |
| EXP240517P00230000 | 5/1/2024 7:32 PM | 230 | 0.80 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 156 | 52.64% |
| EXP240517P00240000 | 5/7/2024 3:21 PM | 240 | 0.22 | 0.05 | 0.40 | -0.18 | -45.00% | 3 | 169 | 40.67% |
| EXP240517P00250000 | 5/7/2024 3:57 PM | 250 | 0.55 | 0.45 | 0.60 | -0.65 | -54.17% | 5 | 57 | 31.67% |
| EXP240517P00260000 | 5/6/2024 6:18 PM | 260 | 2.88 | 1.40 | 1.95 | 0.00 | 0.00% | 9 | 14 | 28.88% |
| EXP240517P00270000 | 4/12/2024 2:52 PM | 270 | 20.26 | 5.00 | 5.80 | 0.00 | 0.00% | 1 | 52 | 28.47% |
Related Tickers
MLM Martin Marietta Materials, Inc.
598.12
-0.28%
BCC Boise Cascade Company
136.66
-1.94%
SUM Summit Materials, Inc.
40.14
-0.42%
VMC Vulcan Materials Company
266.68
+0.02%
CRH CRH plc
80.86
-1.53%
USLM United States Lime & Minerals, Inc.
375.15
+4.13%
JHX James Hardie Industries plc
36.97
+1.85%
KNF Knife River Corporation
79.30
-1.82%
HEI.DE Heidelberg Materials AG
98.34
+0.92%
CRH.L CRH plc
6,428.00
+0.25%