NYSE - Nasdaq Real Time Price • USD
Endeavor Group Holdings, Inc. (EDR)
As of 9:33 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240419C00020000 | 2/28/2024 3:09 PM | 20 | 4.50 | 5.00 | 7.90 | 0.00 | 0.00% | - | 10 | 312.50% |
| EDR240419C00021000 | 4/18/2024 1:38 PM | 21 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 310 | 0.00% |
| EDR240419C00022000 | 4/11/2024 2:39 PM | 22 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| EDR240419C00023000 | 4/18/2024 1:38 PM | 23 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 481 | 0.00% |
| EDR240419C00024000 | 4/18/2024 1:38 PM | 24 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 2,120 | 0.00% |
| EDR240419C00025000 | 4/18/2024 1:54 PM | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 408 | 15,269 | 0.00% |
| EDR240419C00026000 | 4/18/2024 7:59 PM | 26 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 11,884 | 0.00% |
| EDR240419C00027000 | 4/18/2024 6:40 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 15,120 | 12.50% |
| EDR240419C00028000 | 4/8/2024 3:38 PM | 28 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 2,802 | 25.00% |
| EDR240419C00029000 | 4/3/2024 7:24 PM | 29 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 15 | 50.00% |
| EDR240419C00030000 | 4/2/2024 4:51 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 111 | 50.00% |
| EDR240419C00032000 | 3/14/2024 7:58 PM | 32 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 185.94% |
| EDR240419C00035000 | 1/30/2024 7:19 PM | 35 | 0.47 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 40 | 442.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240419P00017000 | 2/27/2024 3:16 PM | 17 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 672.66% |
| EDR240419P00018000 | 2/28/2024 7:21 PM | 18 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 603.13% |
| EDR240419P00019000 | 3/19/2024 2:02 PM | 19 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 913 | 303.13% |
| EDR240419P00020000 | 3/19/2024 2:59 PM | 20 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 9,160 | 262.50% |
| EDR240419P00021000 | 4/4/2024 7:59 PM | 21 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12,717 | 50.00% |
| EDR240419P00022000 | 4/8/2024 1:34 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8,898 | 50.00% |
| EDR240419P00023000 | 4/4/2024 2:17 PM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 24,038 | 50.00% |
| EDR240419P00024000 | 4/8/2024 6:36 PM | 24 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3,369 | 50.00% |
| EDR240419P00025000 | 4/4/2024 2:14 PM | 25 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 12,206 | 25.00% |
| EDR240419P00026000 | 4/8/2024 3:35 PM | 26 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 2,389 | 12.50% |
| EDR240419P00027000 | 4/17/2024 6:33 PM | 27 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 33 | 0.00% |
| EDR240419P00028000 | 4/17/2024 6:33 PM | 28 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 15 | 0.00% |
| EDR240419P00029000 | 1/24/2024 8:39 PM | 29 | 4.20 | 4.20 | 5.90 | 0.00 | 0.00% | - | 20 | 623.83% |
| EDR240419P00030000 | 1/3/2024 4:06 PM | 30 | 6.90 | 3.70 | 7.10 | 0.00 | 0.00% | 1 | 0 | 559.38% |
| EDR240419P00035000 | 12/18/2023 5:37 PM | 35 | 11.90 | 10.30 | 13.40 | 0.00 | 0.00% | 1 | 0 | 1,061.72% |
Related Tickers
TKO TKO Group Holdings, Inc.
95.02
-0.80%
FWONK Formula One Group
66.90
-0.46%
FOX Fox Corporation
28.69
+1.41%
FOXA Fox Corporation
31.20
+1.40%
LGF-A Lions Gate Entertainment Corp.
10.19
+1.39%
LLYVK Liberty Live Group
36.50
+0.25%
WMG Warner Music Group Corp.
33.00
-0.33%
NXST Nexstar Media Group, Inc.
162.27
+0.19%
SPHR Sphere Entertainment Co.
38.07
+0.28%
FWONA Formula One Group
59.95
+0.49%