EGN - Energen Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EGN180720C000475002018-02-16 4:59PM EDT47.507.797.608.10+1.60+25.85%220.00%
EGN180720C000500002018-06-22 9:55AM EDT50.0016.1016.4017.80+3.00+22.90%14373.54%
EGN180720C000525002018-04-19 9:36AM EDT52.5016.8015.4016.500.00-409699.27%
EGN180720C000550002018-06-13 3:30PM EDT55.0010.009.4010.60-2.40-19.35%1400.00%
EGN180720C000575002018-06-21 11:08AM EDT57.507.409.5010.300.00-819352.15%
EGN180720C000600002018-06-22 10:05AM EDT60.007.617.307.70+2.51+49.22%1121447.61%
EGN180720C000625002018-06-22 9:49AM EDT62.505.705.305.80+2.00+54.05%2131945.78%
EGN180720C000650002018-06-22 10:37AM EDT65.003.703.604.00+1.55+72.09%451,11041.97%
EGN180720C000675002018-06-22 11:15AM EDT67.502.252.252.35+1.00+80.00%1071,09636.52%
EGN180720C000700002018-06-22 10:34AM EDT70.001.381.351.65+0.53+62.35%111,22139.53%
EGN180720C000725002018-06-22 11:06AM EDT72.500.820.750.95+0.34+70.83%521,22638.57%
EGN180720C000750002018-06-19 9:31AM EDT75.000.200.400.600.00-134939.84%
EGN180720C000775002018-05-11 11:47PM EDT77.501.150.550.750.00-1150.29%
EGN180720C000800002018-06-22 9:46AM EDT80.000.290.100.25+0.24+480.00%10073842.77%
EGN180720C000850002018-06-01 2:39PM EDT85.000.050.000.15-0.10-66.67%163448.24%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EGN180720P000450002018-05-10 1:09PM EDT45.000.040.000.200.00-4570.70%
EGN180720P000475002018-03-27 9:59AM EDT47.500.750.400.600.00-14785.99%
EGN180720P000500002018-06-18 3:31PM EDT50.000.070.000.200.00-45554.10%
EGN180720P000525002018-06-19 9:31AM EDT52.500.370.000.300.00-129357.57%
EGN180720P000550002018-06-22 10:31AM EDT55.000.200.100.30-0.20-50.00%172348.54%
EGN180720P000575002018-06-21 1:00PM EDT57.500.610.250.450.00-5068544.34%
EGN180720P000600002018-06-22 9:54AM EDT60.000.500.500.60-0.45-47.37%115638.38%
EGN180720P000625002018-06-22 10:56AM EDT62.501.150.951.15-0.55-32.35%51,09937.74%
EGN180720P000650002018-06-20 10:05AM EDT65.003.101.701.900.00-3318635.74%
EGN180720P000675002018-06-18 11:34AM EDT67.504.302.753.200.00-27836.52%
EGN180720P000700002018-06-14 2:30PM EDT70.006.557.308.000.00-1022775.95%
EGN180720P000725002018-05-21 1:14PM EDT72.504.016.707.900.00-222755.91%
EGN180720P000750002018-06-06 3:45PM EDT75.0012.9210.4013.300.00-13786.77%