At close: January 3 at 4:00:02 PM EST
Pre-Market: 9:24:58 AM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR250117C00012500 | 9/26/2023 3:32 PM | 12.5 | 9.00 | 7.50 | 12.40 | 0.00 | 0.00% | - | 4 | 0.00% |
| EDR250117C00020000 | 4/2/2024 4:50 PM | 20 | 7.25 | 5.30 | 9.20 | 0.00 | 0.00% | 8 | 8 | 0.00% |
| EDR250117C00025000 | 12/6/2024 4:00 PM | 25 | 5.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2,613 | 2,679 | 0.00% |
| EDR250117C00026000 | 11/26/2024 4:46 PM | 26 | 3.99 | 4.90 | 8.00 | 0.00 | 0.00% | 1 | 10 | 155.66% |
| EDR250117C00027000 | 12/2/2024 8:21 PM | 27 | 3.65 | 3.80 | 6.50 | 0.00 | 0.00% | 192 | 1 | 119.73% |
| EDR250117C00028000 | 12/12/2024 6:50 PM | 28 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 3,315 | 0.00% |
| EDR250117C00029000 | 12/23/2024 3:04 PM | 29 | 2.78 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 271 | 0.00% |
| EDR250117C00030000 | 1/3/2025 3:10 PM | 30 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 312 | 21,839 | 0.00% |
| EDR250117C00031000 | 12/24/2024 4:48 PM | 31 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 743 | 0.00% |
| EDR250117C00032000 | 12/24/2024 5:03 PM | 32 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 3.13% |
| EDR250117C00035000 | 12/31/2024 6:18 PM | 35 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,061 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR250117P00010000 | 12/18/2024 2:45 PM | 10 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 109 | 50.00% |
| EDR250117P00020000 | 12/11/2024 5:31 PM | 20 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 50.00% |
| EDR250117P00022500 | 6/12/2024 4:34 PM | 22.5 | 0.01 | 0.00 | 1.35 | 0.00 | 0.00% | 60 | 2 | 176.76% |
| EDR250117P00024000 | 11/20/2024 5:18 PM | 24 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 50 | 124.81% |
| EDR250117P00025000 | 12/31/2024 3:29 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2,262 | 104,882 | 25.00% |
| EDR250117P00026000 | 10/21/2024 1:57 PM | 26 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 13 | 70.31% |
| EDR250117P00027000 | 12/31/2024 5:30 PM | 27 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 66 | 25.00% |
| EDR250117P00028000 | 12/31/2024 3:19 PM | 28 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 100 | 12.50% |
| EDR250117P00029000 | 11/26/2024 6:02 PM | 29 | 0.25 | 0.00 | 4.90 | 0.00 | 0.00% | 2 | 11 | 158.55% |
| EDR250117P00030000 | 4/11/2024 3:44 PM | 30 | 3.60 | 2.60 | 5.70 | 0.00 | 0.00% | 5 | 0 | 214.84% |
| EDR250117P00031000 | 1/2/2025 2:30 PM | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 1.56% |
| EDR250117P00032000 | 5/7/2024 5:27 PM | 32 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EDR250117P00035000 | 10/31/2024 4:47 PM | 35 | 7.18 | 2.95 | 7.20 | 0.00 | 0.00% | 3,000 | 3,000 | 116.02% |
Related Tickers
TKO TKO Group Holdings, Inc.
142.40
-0.23%
NWS News Corporation
30.50
+0.43%
LYV Live Nation Entertainment, Inc.
129.49
+0.20%
BATRK Atlanta Braves Holdings, Inc.
37.71
+0.05%
BATRA Atlanta Braves Holdings, Inc.
40.40
-0.02%
SPHR Sphere Entertainment Co.
42.46
+2.29%
UMG.AS Universal Music Group N.V.
24.27
+1.51%
WMG Warner Music Group Corp.
31.02
-0.89%
CNK Cinemark Holdings, Inc.
31.06
+0.29%
FOX Fox Corporation
46.72
+1.04%