ES - Eversource Energy
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ES191220C00065000 | 2019-11-18 12:13AM EST | 65.00 | 17.70 | 15.20 | 17.40 | 0.00 | - | 2 | 0 | 98.19% |
| ES191220C00075000 | 2019-11-19 11:42AM EST | 75.00 | 7.14 | 5.40 | 6.50 | 0.00 | - | 1 | 2 | 51.27% |
| ES191220C00080000 | 2019-12-09 11:39AM EST | 80.00 | 1.05 | 1.00 | 1.15 | -0.63 | -37.50% | 6 | 65 | 14.14% |
| ES191220C00085000 | 2019-12-09 11:29AM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 87 | 20.31% |
| ES191220C00090000 | 2019-11-19 11:57AM EST | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 50 | 31.64% |
| ES191220C00095000 | 2019-12-03 1:39PM EST | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ES191220P00075000 | 2019-11-14 10:05AM EST | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| ES191220P00080000 | 2019-12-06 11:49AM EST | 80.00 | 0.46 | 0.65 | 0.85 | 0.00 | - | 14 | 43 | 19.29% |
| ES191220P00085000 | 2019-12-09 9:58AM EST | 85.00 | 4.40 | 4.70 | 5.10 | +0.75 | +20.55% | 2 | 32 | 37.35% |
| ES191220P00090000 | 2019-10-24 11:43AM EST | 90.00 | 4.53 | 6.30 | 9.20 | 0.00 | - | - | 1 | 0.00% |