U.S. Markets closed

Eagle Materials Inc. (EXP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.52-0.94 (-1.02%)
At close: 4:02PM EDT

91.52 0.00 (0.00%)
After hours: 4:31PM EDT

People also watch
MLMVMCUSGCRHCX
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXP170721C000500002017-06-02 11:45PM EDT50.0045.7044.4047.400.00-22261.28%
EXP170721C000700002017-06-02 11:45PM EDT70.0039.5525.8027.100.00-11158.69%
EXP170721C000750002017-06-19 12:00PM EDT75.0019.2819.0019.900.794.27%66104.44%
EXP170721C000800002017-06-15 10:20AM EDT80.0014.0013.7014.300.00-12076.93%
EXP170721C000850002017-06-21 3:12PM EDT85.006.506.306.700.00-45220.85%
EXP170721C000875002017-06-02 11:45PM EDT87.508.609.8010.30-15.40-64.17%231386.21%
EXP170721C000900002017-06-26 12:46PM EDT90.004.183.904.300.8826.67%211837.57%
EXP170721C000925002017-06-26 1:23PM EDT92.502.502.452.700.8551.52%21733.64%
EXP170721C000950002017-06-27 10:14AM EDT95.001.251.001.25-0.05-3.85%304527.59%
EXP170721C000975002017-06-22 1:00PM EDT97.500.580.450.65-1.07-64.85%19027.15%
EXP170721C001000002017-06-27 3:15PM EDT100.000.300.200.450.0520.00%613229.88%
EXP170721C001050002017-06-23 11:02AM EDT105.000.050.000.15-0.03-37.50%310731.74%
EXP170721C001100002017-06-23 3:24PM EDT110.000.020.000.05-0.03-60.00%512833.59%
EXP170721C001150002017-06-02 11:45PM EDT115.000.460.050.150.00-3539847.66%
EXP170721C001200002017-06-02 11:45PM EDT120.000.260.000.100.00-75951.37%
EXP170721C001250002017-06-02 11:45PM EDT125.002.950.000.050.00-42852.34%
EXP170721C001300002017-06-02 11:45PM EDT130.000.350.000.050.00-182553.52%
EXP170721C001350002017-06-02 11:45PM EDT135.000.350.000.050.00-11058.59%
EXP170721C001400002017-06-02 11:45PM EDT140.000.700.000.050.00-202063.28%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXP170721P000500002017-06-02 11:45PM EDT50.000.100.000.050.00-101091.41%
EXP170721P000650002017-06-02 11:45PM EDT65.000.050.000.100.00-203059.38%
EXP170721P000700002017-06-02 11:45PM EDT70.000.400.000.150.00-102050.78%
EXP170721P000750002017-04-06 10:27AM EDT75.000.950.101.550.00-22766.02%
EXP170721P000800002017-06-27 12:24PM EDT80.000.150.100.25-0.10-40.00%2935.84%
EXP170721P000850002017-06-26 9:30AM EDT85.000.610.350.55-0.04-6.15%19428.96%
EXP170721P000875002017-06-26 3:54PM EDT87.500.800.750.90-0.49-37.98%29326.12%
EXP170721P000900002017-06-27 11:01AM EDT90.001.371.551.85-0.38-21.71%18027.34%
EXP170721P000925002017-06-26 12:17PM EDT92.502.452.302.550.4522.50%28121.49%
EXP170721P000950002017-06-12 12:40PM EDT95.002.101.902.25-1.40-40.00%4140.00%
EXP170721P000975002017-06-19 11:10AM EDT97.504.914.404.701.7153.44%20180.00%
EXP170721P001000002017-06-27 12:24PM EDT100.007.968.309.000.537.13%24531.25%
EXP170721P001050002017-06-02 11:45PM EDT105.008.908.709.700.00-680.00%
EXP170721P001100002017-06-02 11:45PM EDT110.0012.7013.4014.300.00-1480.00%
EXP170721P001150002017-06-02 11:45PM EDT115.0020.6017.6019.200.00-28100.00%
EXP170721P001200002017-06-02 11:45PM EDT120.0018.0022.8024.100.00-110.00%