ENR - Energizer Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENR200221C00020000 | 2020-01-14 12:31PM EST | 20.00 | 25.84 | 28.90 | 31.80 | 0.00 | - | 2 | 2 | 236.52% |
| ENR200221C00022500 | 2019-08-11 11:00PM EST | 22.50 | 11.60 | 21.80 | 24.10 | 0.00 | - | - | 1 | 0.00% |
| ENR200221C00025000 | 2019-08-06 8:41AM EST | 25.00 | 12.24 | 15.20 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| ENR200221C00035000 | 2019-11-15 11:20AM EST | 35.00 | 13.90 | 15.20 | 18.80 | 0.00 | - | 1 | 312 | 158.40% |
| ENR200221C00040000 | 2020-01-14 10:41AM EST | 40.00 | 6.60 | 9.10 | 9.80 | 0.00 | - | 1 | 174 | 60.11% |
| ENR200221C00045000 | 2020-01-17 1:26PM EST | 45.00 | 5.10 | 4.80 | 5.20 | +0.10 | +2.00% | 1 | 222 | 43.70% |
| ENR200221C00050000 | 2020-01-17 3:52PM EST | 50.00 | 2.00 | 1.70 | 2.00 | +0.10 | +5.26% | 107 | 1,194 | 39.11% |
| ENR200221C00055000 | 2020-01-17 3:22PM EST | 55.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 21 | 943 | 34.33% |
| ENR200221C00060000 | 2020-01-07 3:28PM EST | 60.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 8 | 60 | 45.41% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENR200221P00020000 | 2019-07-31 9:48AM EST | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 10 | 170.70% |
| ENR200221P00022500 | 2019-11-25 3:14PM EST | 22.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 0 | 170.02% |
| ENR200221P00025000 | 2019-11-27 9:30AM EST | 25.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 22 | 150.00% |
| ENR200221P00030000 | 2020-01-02 1:28PM EST | 30.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 58 | 99.12% |
| ENR200221P00035000 | 2019-12-31 1:51PM EST | 35.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 4 | 83 | 66.80% |
| ENR200221P00040000 | 2020-01-17 9:50AM EST | 40.00 | 0.20 | 0.10 | 0.25 | -0.06 | -23.08% | 4 | 483 | 50.10% |
| ENR200221P00045000 | 2020-01-17 3:42PM EST | 45.00 | 0.70 | 0.65 | 0.80 | -0.09 | -11.39% | 11 | 846 | 41.65% |
| ENR200221P00050000 | 2020-01-17 9:50AM EST | 50.00 | 2.82 | 2.45 | 2.70 | -0.44 | -13.50% | 4 | 879 | 39.31% |
| ENR200221P00055000 | 2020-01-09 10:21AM EST | 55.00 | 6.10 | 6.00 | 6.30 | 0.00 | - | - | 4 | 39.80% |