EPR - EPR Properties

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPR191018C000600002019-06-07 11:06AM EDT60.0017.1614.2018.400.00-3195.41%
EPR191018C000650002019-06-10 12:08AM EDT65.008.0010.6012.300.00-4049.71%
EPR191018C000700002019-09-20 12:59PM EDT70.006.004.609.20-0.10-1.64%8064.09%
EPR191018C000750002019-09-20 11:45AM EDT75.002.222.102.60-0.25-10.12%1018.63%
EPR191018C000800002019-09-18 2:26PM EDT80.000.150.200.300.00-202015.63%
EPR191018C000850002019-09-17 1:03PM EDT85.000.100.000.000.00-106.25%
EPR191018C000900002019-05-28 10:11AM EDT90.000.320.000.700.00-31550.49%
EPR191018C000950002019-06-07 11:06AM EDT95.000.030.000.400.00-201053.61%
EPR191018C001000002019-06-07 11:21AM EDT100.000.050.000.350.00-181853.52%
EPR191018C001050002019-06-07 11:21AM EDT105.000.010.000.350.00-10561.23%
EPR191018C001100002019-06-07 11:06AM EDT110.000.050.000.350.00-505068.46%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPR191018P000550002019-07-26 11:42AM EDT55.000.070.000.750.00-1,0001,00179.69%
EPR191018P000600002019-07-17 2:59PM EDT60.000.250.000.750.00-116762.50%
EPR191018P000650002019-09-19 9:51AM EDT65.000.050.050.000.00-5012.50%
EPR191018P000700002019-09-20 11:34AM EDT70.000.100.100.25-0.20-66.67%2026.56%
EPR191018P000750002019-09-20 11:36AM EDT75.000.800.551.20+0.05+6.67%19023.93%
EPR191018P000800002019-09-13 11:06AM EDT80.003.501.904.400.00-1029.15%
EPR191018P000850002019-05-28 10:21AM EDT85.006.997.809.000.00--139.45%