EIX - Edison International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EIX190719C000325002019-06-07 12:00PM EDT32.5030.1031.9034.700.00-10248.63%
EIX190719C000400002019-06-10 12:02AM EDT40.0015.5024.9027.000.00-00191.99%
EIX190719C000450002019-06-07 12:15PM EDT45.0017.7019.5021.500.00-1011142.77%
EIX190719C000475002019-06-07 12:15PM EDT47.5016.3017.5019.100.00-22135.16%
EIX190719C000500002019-06-07 11:45AM EDT50.0012.7015.0016.800.00-120121.68%
EIX190719C000525002019-06-07 11:45AM EDT52.5012.3812.5014.300.00-10105.91%
EIX190719C000550002019-06-10 12:02AM EDT55.009.3010.1011.200.00-101985.11%
EIX190719C000575002019-06-20 2:56PM EDT57.505.607.308.700.00-146167.09%
EIX190719C000600002019-06-21 3:54PM EDT60.006.005.306.10+1.95+48.15%1050055.62%
EIX190719C000625002019-06-24 10:30AM EDT62.503.683.304.000.00-2937152.00%
EIX190719C000650002019-06-21 3:57PM EDT65.002.101.802.10+0.50+31.25%2,6685,29740.92%
EIX190719C000675002019-06-25 12:33PM EDT67.500.800.751.150.00-393,28539.21%
EIX190719C000700002019-06-24 12:41PM EDT70.000.350.200.500.00-793,51036.38%
EIX190719C000725002019-06-21 2:50PM EDT72.500.170.100.25-0.03-15.00%31737.11%
EIX190719C000750002019-06-07 11:45AM EDT75.000.250.000.350.00-514748.00%
EIX190719C000850002019-06-07 11:45AM EDT85.000.050.050.050.00-5852.34%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EIX190719P000300002019-05-24 3:19PM EDT30.000.020.000.050.00-125119.53%
EIX190719P000350002019-05-31 9:42AM EDT35.000.050.000.050.00-615796.88%
EIX190719P000400002019-05-23 9:32AM EDT40.000.150.000.100.00-255083.98%
EIX190719P000425002019-05-31 3:56PM EDT42.500.350.000.150.00-41278.91%
EIX190719P000450002019-05-31 2:41PM EDT45.000.400.050.200.00-510275.00%
EIX190719P000475002019-06-03 2:58PM EDT47.500.250.000.300.00-51,27867.29%
EIX190719P000500002019-06-05 2:24PM EDT50.000.300.000.400.00-8351,16060.84%
EIX190719P000525002019-06-25 10:07AM EDT52.500.100.000.400.00-8681,88550.78%
EIX190719P000550002019-06-17 1:18PM EDT55.000.620.050.400.00-1011,35649.02%
EIX190719P000575002019-06-25 3:50PM EDT57.500.300.200.350.00-1,5013,68136.48%
EIX190719P000600002019-06-25 3:44PM EDT60.000.550.500.650.00-111,74332.50%
EIX190719P000625002019-06-21 1:50PM EDT62.501.250.651.40-1.70-57.63%1,02325831.62%
EIX190719P000650002019-06-25 11:42AM EDT65.002.051.902.250.00-103524.85%
EIX190719P000700002019-06-12 3:46PM EDT70.0011.305.005.700.00-10210.00%
EIX190719P000750002019-06-17 12:05AM EDT75.0015.009.3010.700.00--100.00%