EPD - Enterprise Products Partners L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPD180119C000100002018-01-03 10:19AM EST10.0017.3017.6018.900.00-160164579.69%
EPD180119C000130002018-01-03 10:21AM EST13.0014.3014.6015.000.00-1421100.00%
EPD180119C000150002018-01-03 10:37AM EST15.0012.5012.6013.000.00-4083650.00%
EPD180119C000170002017-07-28 10:49PM EST17.0010.308.108.400.00-10100.00%
EPD180119C000180002018-01-03 11:28AM EST18.009.509.6010.200.00-1591300.00%
EPD180119C000200002018-01-12 12:05PM EST20.008.208.709.00+0.35+4.46%111188212.50%
EPD180119C000210002017-12-14 3:53PM EST21.005.205.005.400.00-7640.00%
EPD180119C000220002017-12-18 10:31AM EST22.004.604.304.500.00-76870.00%
EPD180119C000230002018-01-10 3:51PM EST23.005.405.706.000.00-13237142.97%
EPD180119C000240002018-01-11 2:27PM EST24.004.504.705.000.00-5416120.70%
EPD180119C000250002018-01-16 10:24AM EST25.004.103.703.90+0.20+5.13%227,03186.72%
EPD180119C000260002018-01-16 9:39AM EST26.002.702.702.85-0.10-3.57%4811,95059.77%
EPD180119C000270002018-01-16 11:13AM EST27.001.801.701.85+0.10+5.88%2,58719,37155.08%
EPD180119C000280002018-01-16 10:49AM EST28.000.900.700.85+0.16+21.62%1503,17631.45%
EPD180119C000285002018-01-12 11:45PM EST28.500.380.450.550.00-25035.35%
EPD180119C000290002018-01-16 10:57AM EST29.000.120.100.15-0.03-20.00%253,45721.68%
EPD180119C000300002018-01-16 10:14AM EST30.000.030.000.05-0.02-40.00%2010,89432.81%
EPD180119C000310002017-10-26 2:52PM EST31.000.010.000.050.00-104449.61%
EPD180119C000320002018-01-12 3:49PM EST32.000.030.000.05+0.01+50.00%4152,49257.03%
EPD180119C000350002018-01-12 10:05AM EST35.000.010.000.05-0.01-50.00%391,12093.75%
EPD180119C000370002017-06-02 10:57PM EST37.000.020.000.050.00-10217114.84%
EPD180119C000400002017-06-02 10:57PM EST40.000.100.000.050.00-15,131143.75%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPD180119P000100002017-10-30 2:55PM EST10.000.030.000.050.00-5209431.25%
EPD180119P000130002017-06-02 10:57PM EST13.000.010.000.050.00-452331.25%
EPD180119P000150002017-12-26 2:30PM EST15.000.050.000.050.00-1340275.00%
EPD180119P000180002017-07-10 11:53AM EST18.000.050.000.100.00-3362226.56%
EPD180119P000190002017-10-31 11:56AM EST19.000.040.000.050.00-421184.38%
EPD180119P000200002017-12-18 10:50AM EST20.000.030.000.050.00-6813162.50%
EPD180119P000210002018-01-03 2:33PM EST21.000.020.000.050.00-3647143.75%
EPD180119P000220002017-12-07 1:29PM EST22.000.150.050.15+0.03+25.00%211,031160.16%
EPD180119P000230002018-01-09 10:38AM EST23.000.030.000.050.00-78,979106.25%
EPD180119P000240002018-01-12 2:32PM EST24.000.010.000.05-0.01-50.00%44,42089.06%
EPD180119P000250002018-01-09 2:39PM EST25.000.030.000.050.00-1012,40771.88%
EPD180119P000260002018-01-08 11:55AM EST26.000.030.000.050.00-241,53954.69%
EPD180119P000270002018-01-12 11:25AM EST27.000.030.000.05-0.02-40.00%51,05643.36%
EPD180119P000280002018-01-12 3:58PM EST28.000.050.000.05-0.04-44.44%12135223.05%
EPD180119P000285002018-01-16 10:49AM EST28.500.100.100.15-0.27-72.97%382020.90%
EPD180119P000290002018-01-16 10:34AM EST29.000.250.350.45-0.20-44.44%163624.81%
EPD180119P000300002018-01-11 3:51PM EST30.001.411.051.350.00-12938.28%
EPD180119P000320002017-11-01 12:01PM EST32.006.976.807.100.00-70409.96%
EPD180119P000350002017-10-25 2:17PM EST35.0011.1010.5010.800.00-5136540.92%
EPD180119P000370002017-06-02 10:57PM EST37.0010.8712.0012.300.00-4124540.63%
EPD180119P000400002017-10-31 9:00AM EST40.0015.3714.8015.100.00-26100578.32%