EPD - Enterprise Products Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPD180420C000200002018-04-17 3:29PM EDT20.007.146.506.700.00-1354237.50%
EPD180420C000220002018-04-20 11:18AM EDT22.004.544.504.70-0.12-2.58%12146162.50%
EPD180420C000230002018-04-17 10:36AM EDT23.004.303.503.700.00-760131.25%
EPD180420C000240002018-04-20 11:34AM EDT24.002.622.552.70+0.12+4.80%73221120.31%
EPD180420C000245002018-04-19 1:58PM EDT24.502.191.852.200.00-11135.16%
EPD180420C000250002018-04-20 3:21PM EDT25.001.561.551.70+0.01+0.65%473,39981.25%
EPD180420C000255002018-04-20 9:34AM EDT25.501.151.051.35-0.55-32.35%1485.55%
EPD180420C000260002018-04-20 3:57PM EDT26.000.650.550.75+0.05+8.33%5,1358,70570.31%
EPD180420C000265002018-04-19 3:53PM EDT26.500.250.200.300.00-563945.70%
EPD180420C000270002018-04-19 3:41PM EDT27.000.050.000.050.00-1672,28933.59%
EPD180420C000275002018-04-19 3:53PM EDT27.500.200.000.050.00-11156.25%
EPD180420C000280002018-04-17 9:30AM EDT28.000.070.000.050.00-15,03264.06%
EPD180420C000310002018-03-03 12:47AM EDT31.000.100.000.100.00-11174.22%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPD180420P000190002018-03-06 7:43PM EDT19.000.040.000.050.00-22309.38%
EPD180420P000200002018-03-13 10:59AM EDT20.000.050.000.05-0.15-75.00%11268.75%
EPD180420P000210002018-03-10 12:52AM EDT21.000.050.000.050.00-22228.13%
EPD180420P000220002018-04-10 10:48AM EDT22.000.020.000.050.00-10179187.50%
EPD180420P000230002018-04-20 3:31PM EDT23.000.030.000.05-0.01-25.00%4565150.00%
EPD180420P000240002018-04-18 12:54PM EDT24.000.010.000.050.00-254,758112.50%
EPD180420P000250002018-04-18 12:55PM EDT25.000.010.000.050.00-251,91275.00%
EPD180420P000255002018-04-13 11:52PM EDT25.500.270.150.250.00-700108.98%
EPD180420P000260002018-04-19 3:55PM EDT26.000.050.000.050.00-3122,26342.97%
EPD180420P000265002018-04-20 5:09PM EDT26.500.100.000.050.00-31,06316.02%
EPD180420P000270002018-04-20 11:16AM EDT27.000.450.300.450.00-51056630.86%
EPD180420P000275002018-04-20 5:09PM EDT27.500.900.800.950.00-20020652.34%
EPD180420P000280002018-04-17 1:21PM EDT28.000.931.301.450.00-5971.88%