NYSE - Delayed Quote USD

Eagle Materials Inc. (EXP)

Compare
286.54 -2.44 (-0.84%)
At close: 4:00 PM EDT
286.01 -0.53 (-0.18%)
After hours: 4:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EXP241115C00075000 5/1/2024 1:45 PM 75 176.10 0.00 0.00 0.00 0.00% - 3 0.00%
EXP241115C00090000 1/30/2024 2:57 PM 90 140.00 164.70 168.70 0.00 0.00% 1 0 0.00%
EXP241115C00140000 10/31/2023 4:37 PM 140 31.40 50.80 53.40 0.00 0.00% 2 3 0.00%
EXP241115C00145000 2/6/2024 7:03 PM 145 98.00 118.30 121.90 0.00 0.00% 25 19 0.00%
EXP241115C00150000 9/23/2024 3:49 PM 150 136.90 135.00 138.80 0.00 0.00% 2 5 117.92%
EXP241115C00155000 9/21/2023 5:52 PM 155 31.80 23.70 24.80 0.00 0.00% - 5 0.00%
EXP241115C00165000 8/12/2024 1:34 PM 165 82.40 78.90 82.20 0.00 0.00% 2 11 0.00%
EXP241115C00170000 10/1/2024 6:07 PM 170 117.52 115.40 118.90 0.00 0.00% 3 8 105.57%
EXP241115C00175000 9/21/2023 4:37 PM 175 20.30 14.60 15.60 0.00 0.00% - 5 0.00%
EXP241115C00180000 7/12/2024 7:12 PM 180 55.42 64.60 68.50 0.00 0.00% 1 2 0.00%
EXP241115C00185000 7/9/2024 1:36 PM 185 36.70 63.00 67.00 0.00 0.00% 1 1 0.00%
EXP241115C00190000 8/5/2024 2:10 PM 190 55.85 52.60 55.50 0.00 0.00% 1 4 0.00%
EXP241115C00195000 8/12/2024 1:37 PM 195 54.95 50.60 53.40 0.00 0.00% 1 6 0.00%
EXP241115C00200000 3/5/2024 6:56 PM 200 67.80 69.30 72.20 0.00 0.00% 4 14 0.00%
EXP241115C00210000 1/25/2024 7:50 PM 210 24.30 53.10 55.90 0.00 0.00% 2 2 0.00%
EXP241115C00220000 6/18/2024 5:04 PM 220 25.30 22.50 24.80 0.00 0.00% 1 6 0.00%
EXP241115C00230000 5/29/2024 6:59 PM 230 19.60 11.20 13.40 0.00 0.00% 1 0 0.00%
EXP241115C00240000 10/8/2024 1:44 PM 240 46.50 47.20 50.10 0.00 0.00% 1 16 57.13%
EXP241115C00250000 10/17/2024 6:56 PM 250 55.50 37.70 40.90 0.00 0.00% 3 49 51.49%
EXP241115C00260000 10/17/2024 3:21 PM 260 46.00 29.60 32.20 0.00 0.00% 5 50 55.30%
EXP241115C00270000 10/22/2024 7:50 PM 270 26.00 22.10 24.40 0.00 0.00% 2 48 51.59%
EXP241115C00280000 10/23/2024 2:20 PM 280 16.40 15.50 16.80 -7.65 -31.81% 1 85 45.83%
EXP241115C00290000 10/23/2024 5:25 PM 290 10.29 9.80 11.10 -2.36 -18.66% 4 44 43.27%
EXP241115C00300000 10/23/2024 6:22 PM 300 5.85 5.90 7.00 -2.05 -25.95% 10 16 42.04%
EXP241115C00310000 10/23/2024 5:34 PM 310 3.79 2.80 4.20 -1.01 -21.04% 2 11 41.36%
EXP241115C00320000 10/22/2024 2:22 PM 320 2.72 1.10 2.40 0.00 0.00% 2 39 40.97%
EXP241115C00330000 10/22/2024 1:35 PM 330 1.73 1.05 1.35 0.00 0.00% 1 45 41.08%
EXP241115C00370000 10/18/2024 7:51 PM 370 0.40 0.05 0.75 0.00 0.00% 1 2 50.85%
EXP241115C00390000 10/17/2024 3:39 PM 390 0.20 0.00 0.75 0.00 0.00% 6 16 58.69%
EXP241115C00410000 10/17/2024 3:40 PM 410 0.20 0.00 0.75 0.00 0.00% 6 10 66.46%
EXP241115C00420000 9/24/2024 5:11 PM 420 0.25 0.00 0.75 0.00 0.00% - 6 70.17%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EXP241115P00085000 12/18/2023 2:44 PM 85 0.50 0.00 0.75 0.00 0.00% 5 5 212.89%
EXP241115P00095000 10/30/2023 2:08 PM 95 2.74 0.35 1.95 0.00 0.00% 5 5 231.10%
EXP241115P00100000 9/5/2024 2:46 PM 100 0.50 0.00 0.75 0.00 0.00% 1 1 185.74%
EXP241115P00105000 10/26/2023 1:59 PM 105 4.30 0.45 2.80 0.00 0.00% 4 5 225.44%
EXP241115P00115000 9/27/2023 1:54 PM 115 4.30 5.30 5.70 0.00 0.00% 1 3 273.05%
EXP241115P00120000 11/1/2023 4:10 PM 120 5.10 1.55 4.10 0.00 0.00% 1 5 222.27%
EXP241115P00125000 1/5/2024 2:30 PM 125 1.60 0.00 2.90 0.00 0.00% 1 6 185.60%
EXP241115P00130000 2/12/2024 4:27 PM 130 0.60 0.00 2.50 0.00 0.00% 25 54 172.85%
EXP241115P00135000 9/3/2024 6:15 PM 135 0.10 0.00 1.45 0.00 0.00% 5 97 150.49%
EXP241115P00140000 2/12/2024 4:27 PM 140 0.90 0.20 2.70 0.00 0.00% 157 350 162.84%
EXP241115P00145000 2/12/2024 4:27 PM 145 1.15 0.00 2.85 0.00 0.00% 25 60 155.27%
EXP241115P00150000 2/8/2024 3:15 PM 150 1.20 0.50 1.25 0.00 0.00% 25 27 135.74%
EXP241115P00155000 1/30/2024 8:42 PM 155 1.90 0.00 3.30 0.00 0.00% 1 2 146.17%
EXP241115P00160000 10/10/2024 1:30 PM 160 0.05 0.00 0.75 0.00 0.00% 1 2 107.91%
EXP241115P00165000 2/6/2024 4:15 PM 165 3.00 0.00 3.50 0.00 0.00% 5 9 134.96%
EXP241115P00170000 6/5/2024 1:43 PM 170 2.00 1.65 3.80 0.00 0.00% 5 7 142.29%
EXP241115P00175000 10/2/2024 3:42 PM 175 0.30 0.00 0.75 0.00 0.00% 1 31 92.97%
EXP241115P00180000 7/24/2024 7:52 PM 180 2.50 0.20 2.60 0.00 0.00% 3 14 111.38%
EXP241115P00185000 7/15/2024 1:48 PM 185 2.67 0.70 4.00 0.00 0.00% 2 5 118.75%
EXP241115P00190000 7/1/2024 6:58 PM 190 6.10 0.40 3.00 0.00 0.00% 71 113 104.69%
EXP241115P00195000 9/5/2024 3:19 PM 195 2.60 0.15 0.75 0.00 0.00% 18 64 76.95%
EXP241115P00200000 10/16/2024 2:06 PM 200 0.33 0.05 0.75 0.00 0.00% 1 175 71.14%
EXP241115P00210000 10/16/2024 2:06 PM 210 0.41 0.00 1.45 0.00 0.00% 12 19 69.68%
EXP241115P00220000 10/3/2024 5:55 PM 220 1.55 0.10 0.75 0.00 0.00% 2 46 55.15%
EXP241115P00230000 9/24/2024 2:45 PM 230 1.20 0.20 0.95 0.00 0.00% 16 90 55.32%
EXP241115P00240000 10/21/2024 1:30 PM 240 0.50 0.80 1.25 0.00 0.00% 1 9 49.71%
EXP241115P00250000 10/18/2024 7:52 PM 250 1.05 1.45 2.05 0.00 0.00% 1 50 46.83%
EXP241115P00260000 10/23/2024 3:24 PM 260 2.73 2.65 4.30 0.23 9.20% 1 24 48.94%
EXP241115P00270000 10/23/2024 3:24 PM 270 4.73 3.50 5.60 0.53 12.62% 1 54 42.60%
EXP241115P00280000 10/23/2024 5:56 PM 280 8.82 6.70 8.90 1.89 27.27% 2 5 41.03%
EXP241115P00290000 10/22/2024 7:46 PM 290 11.20 11.30 13.70 0.00 0.00% 4 9 40.34%
EXP241115P00300000 10/16/2024 3:45 PM 300 11.65 18.10 20.30 0.00 0.00% - 6 41.46%
EXP241115P00340000 8/27/2024 2:13 PM 340 80.10 52.50 56.00 0.00 0.00% - 0 55.91%
EXP241115P00350000 8/28/2024 5:31 PM 350 95.70 61.20 65.50 0.00 0.00% 1 0 58.75%

Related Tickers

VMC Vulcan Materials Company
253.57
-0.06%
 
MLM Martin Marietta Materials, Inc.
562.79
+0.33%
 
SUM Summit Materials, Inc.
40.62
+0.79%
 
USLM United States Lime & Minerals, Inc.
101.97
-1.01%
 
CRH CRH plc
90.82
-1.10%
 
BCC Boise Cascade Company
133.91
+0.19%
 
KNF Knife River Corporation
91.50
-1.17%
 
JHX James Hardie Industries plc
33.85
-0.79%
 
TGLS Tecnoglass Inc.
69.14
+0.63%
 
CX CEMEX, S.A.B. de C.V.
5.90
+1.03%