NYSE - Delayed Quote • USD
Excelerate Energy, Inc. (EE)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EE240517C00010000 | 9/28/2023 4:29 PM | 10 | 9.05 | 4.90 | 6.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| EE240517C00011000 | 1/29/2024 7:54 PM | 11 | 5.32 | 2.95 | 3.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EE240517C00014000 | 1/30/2024 2:30 PM | 14 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| EE240517C00015000 | 1/25/2024 4:01 PM | 15 | 1.65 | 0.65 | 0.85 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| EE240517C00016000 | 4/22/2024 2:26 PM | 16 | 0.85 | 1.25 | 1.45 | 0.00 | 0.00% | 1 | 96 | 50.10% |
| EE240517C00017000 | 4/23/2024 2:21 PM | 17 | 0.61 | 0.65 | 1.45 | 0.00 | 0.00% | 1 | 28 | 60.45% |
| EE240517C00018000 | 4/24/2024 6:13 PM | 18 | 0.25 | 0.25 | 0.55 | -0.05 | -16.67% | 12 | 4 | 54.49% |
| EE240517C00019000 | 4/23/2024 4:03 PM | 19 | 0.05 | 0.10 | 0.25 | 0.00 | 0.00% | 5 | 36 | 50.78% |
| EE240517C00020000 | 4/22/2024 1:30 PM | 20 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 48 | 48.63% |
| EE240517C00021000 | 3/6/2024 8:12 PM | 21 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 25.00% |
| EE240517C00024000 | 11/20/2023 2:43 PM | 24 | 0.50 | 0.15 | 0.30 | 0.00 | 0.00% | - | 5 | 103.13% |
| EE240517C00025000 | 11/9/2023 3:54 PM | 25 | 0.23 | 0.00 | 1.10 | 0.00 | 0.00% | - | 1 | 144.14% |
| EE240517C00026000 | 12/11/2023 3:42 PM | 26 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 136.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EE240517P00010000 | 2/26/2024 7:15 PM | 10 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 185.55% |
| EE240517P00011000 | 2/29/2024 5:55 PM | 11 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 26 | 159.38% |
| EE240517P00012000 | 1/10/2024 3:50 PM | 12 | 0.41 | 0.35 | 0.50 | 0.00 | 0.00% | 34 | 11 | 141.02% |
| EE240517P00013000 | 4/11/2024 4:04 PM | 13 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 32 | 25.00% |
| EE240517P00014000 | 4/18/2024 7:53 PM | 14 | 0.20 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 58 | 80.66% |
| EE240517P00015000 | 4/22/2024 2:29 PM | 15 | 0.25 | 0.05 | 0.40 | 0.00 | 0.00% | 10 | 158 | 56.25% |
| EE240517P00016000 | 3/7/2024 7:15 PM | 16 | 1.00 | 1.00 | 1.70 | 0.00 | 0.00% | 5 | 104 | 110.55% |
| EE240517P00017000 | 1/10/2024 5:14 PM | 17 | 2.82 | 3.10 | 4.70 | 0.00 | 0.00% | 4 | 162 | 233.30% |
| EE240517P00018000 | 12/21/2023 5:08 PM | 18 | 3.00 | 3.30 | 3.50 | 0.00 | 0.00% | 42 | 156 | 166.21% |
| EE240517P00019000 | 1/5/2024 8:46 PM | 19 | 4.40 | 4.10 | 4.40 | 0.00 | 0.00% | 1 | 20 | 177.54% |
| EE240517P00020000 | 9/18/2023 5:50 PM | 20 | 3.17 | 3.60 | 5.60 | 0.00 | 0.00% | 10 | 20 | 156.64% |
| EE240517P00022000 | 12/14/2023 6:32 PM | 22 | 5.60 | 6.00 | 8.10 | 0.00 | 0.00% | 5 | 0 | 213.48% |
Related Tickers
CQP Cheniere Energy Partners, L.P.
48.16
+0.40%
ETRN Equitrans Midstream Corporation
13.44
+4.27%
NVGS Navigator Holdings Ltd.
14.91
-0.67%
FLNG FLEX LNG Ltd.
25.90
-0.23%
NS NuStar Energy L.P.
22.55
-0.70%
ET-PI Energy Transfer LP
11.04
+0.27%
TNK Teekay Tankers Ltd.
56.60
+0.23%
GEL Genesis Energy, L.P.
12.51
+1.62%
ENLC EnLink Midstream, LLC
13.78
+1.25%
NGL NGL Energy Partners LP
5.99
+2.22%