NYSE - Delayed Quote • USD
Eagle Materials Inc. (EXP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
| 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 | 35.60 | 39.00 | 0.00 | 0.00% | 2 | 2 | 60.05% |
| EXP240517C00230000 | 4/19/2024 7:32 PM | 230 | 13.50 | 27.00 | 29.40 | 0.00 | 0.00% | 1 | 1 | 50.28% |
| EXP240517C00240000 | 4/25/2024 1:58 PM | 240 | 11.80 | 18.50 | 20.10 | 0.00 | 0.00% | 2 | 3 | 41.02% |
| EXP240517C00250000 | 4/25/2024 4:43 PM | 250 | 8.50 | 9.30 | 11.60 | 0.00 | 0.00% | 2 | 19 | 32.96% |
| EXP240517C00260000 | 4/26/2024 6:03 PM | 260 | 5.50 | 3.70 | 5.80 | 2.65 | 92.98% | 23 | 24 | 30.40% |
| EXP240517C00270000 | 4/26/2024 6:03 PM | 270 | 2.30 | 2.10 | 4.00 | 0.50 | 27.78% | 5 | 59 | 37.24% |
| EXP240517C00280000 | 4/22/2024 1:30 PM | 280 | 0.20 | 0.70 | 1.05 | 0.00 | 0.00% | 1 | 38 | 30.62% |
| EXP240517C00290000 | 4/18/2024 3:37 PM | 290 | 0.59 | 0.20 | 0.00 | 0.00 | 0.00% | 5 | 7 | 12.50% |
| EXP240517C00300000 | 4/9/2024 7:46 PM | 300 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 10 | 12.50% |
| EXP240517C00310000 | 4/4/2024 3:09 PM | 310 | 1.27 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 1 | 50.07% |
| 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 | 12.50% |
| EXP240517P00220000 | 4/12/2024 2:50 PM | 220 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| EXP240517P00230000 | 4/26/2024 7:43 PM | 230 | 0.73 | 0.60 | 0.80 | -2.47 | -77.19% | 150 | 5 | 34.67% |
| EXP240517P00240000 | 4/26/2024 7:43 PM | 240 | 1.72 | 1.50 | 1.75 | -1.38 | -44.52% | 156 | 28 | 31.20% |
| EXP240517P00250000 | 4/26/2024 7:47 PM | 250 | 4.00 | 3.70 | 4.00 | -1.60 | -28.57% | 4 | 47 | 28.89% |
| EXP240517P00260000 | 4/25/2024 4:43 PM | 260 | 11.10 | 8.10 | 8.40 | 0.00 | 0.00% | 1 | 10 | 27.44% |
| EXP240517P00270000 | 4/12/2024 2:52 PM | 270 | 20.26 | 14.20 | 15.40 | 0.00 | 0.00% | 1 | 52 | 27.55% |
Related Tickers
SUM Summit Materials, Inc.
40.00
+1.60%
VMC Vulcan Materials Company
261.24
+1.04%
MLM Martin Marietta Materials, Inc.
604.99
+1.33%
JHX James Hardie Industries plc
36.07
+3.20%
USLM United States Lime & Minerals, Inc.
307.44
+2.06%
CRH CRH plc
78.55
+1.75%
BCC Boise Cascade Company
139.42
+0.69%
KNF Knife River Corporation
78.25
+0.81%
CX CEMEX, S.A.B. de C.V.
8.27
+1.10%
TGLS Tecnoglass Inc.
55.55
+1.18%