NasdaqCM - Nasdaq Real Time Price USD
Eos Energy Enterprises, Inc. (EOSE)
5.93
-0.27
(-4.35%)
At close: 4:00:01 PM EDT
5.94
+0.01
+(0.17%)
After hours: 7:28:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOSE250523C00000500 | 4/28/2025 12:48 PM | 0.5 | 4.79 | 5.20 | 6.65 | 0.00 | 0.00% | 32 | 0 | 6,400.00% |
| EOSE250523C00001000 | 4/28/2025 12:48 PM | 1 | 4.30 | 4.50 | 6.10 | 0.00 | 0.00% | 32 | 17 | 2,206.25% |
| EOSE250523C00003500 | 5/7/2025 10:20 AM | 3.5 | 3.13 | 2.12 | 2.68 | 0.00 | 0.00% | 2 | 0 | 635.94% |
| EOSE250523C00004000 | 5/9/2025 11:02 AM | 4 | 2.11 | 1.48 | 2.50 | 0.00 | 0.00% | 1 | 14 | 325.00% |
| EOSE250523C00004500 | 5/14/2025 10:39 AM | 4.5 | 2.20 | 1.30 | 1.55 | 0.00 | 0.00% | 1 | 225 | 306.25% |
| EOSE250523C00005000 | 5/21/2025 2:35 PM | 5 | 0.95 | 0.90 | 1.06 | -0.50 | -34.48% | 51 | 1,412 | 164.06% |
| EOSE250523C00005500 | 5/21/2025 1:52 PM | 5.5 | 0.52 | 0.45 | 0.58 | -0.50 | -49.02% | 20 | 1,565 | 117.19% |
| EOSE250523C00006000 | 5/21/2025 2:16 PM | 6 | 0.15 | 0.13 | 0.18 | -0.18 | -54.55% | 216 | 707 | 87.50% |
| EOSE250523C00006500 | 5/21/2025 3:17 PM | 6.5 | 0.03 | 0.02 | 0.06 | -0.08 | -72.73% | 443 | 3,169 | 95.31% |
| EOSE250523C00007000 | 5/21/2025 11:26 AM | 7 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 286 | 2,049 | 112.50% |
| EOSE250523C00007500 | 5/21/2025 3:16 PM | 7.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 115 | 2,108 | 125.00% |
| EOSE250523C00008000 | 5/20/2025 3:32 PM | 8 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 750 | 190.63% |
| EOSE250523C00008500 | 5/20/2025 3:09 PM | 8.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 131 | 429 | 193.75% |
| EOSE250523C00009000 | 5/15/2025 12:20 PM | 9 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 226 | 200.00% |
| EOSE250523C00009500 | 5/8/2025 10:51 AM | 9.5 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | - | 200 | 504.69% |
| EOSE250523C00010000 | 5/8/2025 10:34 AM | 10 | 0.02 | 0.00 | 0.67 | -0.01 | -33.33% | 10 | 1 | 580.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOSE250523P00000500 | 4/22/2025 11:43 AM | 0.5 | 0.18 | 0.00 | 0.38 | 0.00 | 0.00% | - | 1 | 2,550.00% |
| EOSE250523P00002500 | 4/8/2025 12:52 PM | 2.5 | 0.15 | 0.00 | 0.67 | 0.00 | 0.00% | - | 70 | 1,045.31% |
| EOSE250523P00003000 | 4/14/2025 1:43 PM | 3 | 0.14 | 0.00 | 0.67 | 0.00 | 0.00% | 8 | 77 | 864.06% |
| EOSE250523P00003500 | 4/14/2025 1:23 PM | 3.5 | 0.26 | 0.00 | 0.67 | 0.00 | 0.00% | - | 4 | 714.06% |
| EOSE250523P00004000 | 5/7/2025 10:39 AM | 4 | 0.01 | 0.00 | 0.54 | 0.00 | 0.00% | 1 | 44 | 532.81% |
| EOSE250523P00004500 | 5/15/2025 10:09 AM | 4.5 | 0.03 | 0.00 | 0.56 | 0.00 | 0.00% | 9 | 126 | 429.69% |
| EOSE250523P00005000 | 5/15/2025 9:55 AM | 5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 59 | 134.38% |
| EOSE250523P00005500 | 5/21/2025 1:33 PM | 5.5 | 0.06 | 0.01 | 0.18 | 0.04 | 200.00% | 11 | 349 | 123.44% |
| EOSE250523P00006000 | 5/21/2025 3:46 PM | 6 | 0.20 | 0.19 | 0.22 | 0.04 | 25.00% | 473 | 2,979 | 78.13% |
| EOSE250523P00006500 | 5/21/2025 1:36 PM | 6.5 | 0.60 | 0.58 | 0.74 | 0.17 | 39.53% | 136 | 647 | 129.69% |
| EOSE250523P00007000 | 5/21/2025 1:03 PM | 7 | 0.95 | 1.03 | 1.14 | 0.20 | 26.67% | 1,023 | 1,462 | 112.50% |
| EOSE250523P00007500 | 5/21/2025 12:33 PM | 7.5 | 1.43 | 1.45 | 1.66 | 0.47 | 48.96% | 20 | 34 | 229.69% |
| EOSE250523P00008000 | 5/16/2025 10:19 AM | 8 | 1.13 | 1.85 | 2.22 | 0.00 | 0.00% | 4 | 8 | 315.63% |
| EOSE250523P00008500 | 5/15/2025 12:59 PM | 8.5 | 1.71 | 2.50 | 2.70 | 0.00 | 0.00% | - | 2 | 237.50% |
Related Tickers
ENVX Enovix Corporation
7.35
-6.49%
GWH ESS Tech, Inc.
1.8400
-6.12%
BE Bloom Energy Corporation
18.21
-4.71%
TGEN Tecogen Inc.
4.3600
+0.46%
AMPX Amprius Technologies, Inc.
2.4200
-5.10%
FCEL FuelCell Energy, Inc.
4.2200
-7.86%
LTBR Lightbridge Corporation
10.17
+1.60%
PLUG Plug Power Inc.
0.7663
-7.12%
VRT Vertiv Holdings Co
103.61
-2.61%
TE T1 Energy Inc.
1.0200
-6.42%