EPD - Enterprise Products Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPD200221C000230002020-01-29 3:22PM EST23.004.153.103.400.00--090.63%
EPD200221C000235002020-01-29 3:22PM EST23.503.632.652.900.00--079.30%
EPD200221C000240002020-02-04 10:25AM EST24.002.102.202.400.00-52368.36%
EPD200221C000245002020-02-04 2:28PM EST24.502.011.701.900.00--2057.03%
EPD200221C000250002020-02-14 2:10PM EST25.001.141.201.30-0.06-5.00%250729.69%
EPD200221C000255002020-02-14 10:08AM EST25.500.750.750.95-0.45-37.50%115638.67%
EPD200221C000260002020-02-14 3:35PM EST26.000.350.350.50-0.19-35.19%6559828.52%
EPD200221C000265002020-02-14 3:52PM EST26.500.140.150.20-0.11-44.00%20984424.41%
EPD200221C000270002020-02-14 3:44PM EST27.000.050.000.10-0.05-50.00%2834228.13%
EPD200221C000275002020-02-13 2:02PM EST27.500.010.000.100.00-6323638.67%
EPD200221C000280002020-02-12 1:14PM EST28.000.050.000.050.00-1028939.84%
EPD200221C000285002020-02-04 3:35PM EST28.500.050.000.050.00-21248.05%
EPD200221C000290002020-02-13 3:54PM EST29.000.040.000.050.00-31,61955.47%
EPD200221C000295002020-01-29 3:07PM EST29.500.050.000.100.00-52562.89%
EPD200221C000300002020-02-07 9:30AM EST30.000.030.000.050.00-58,93760.94%
EPD200221C000305002020-01-23 1:20PM EST30.500.040.000.050.00--567.19%
EPD200221C000310002020-01-21 12:39PM EST31.000.030.000.100.00-1,2891,39382.81%
EPD200221C000320002020-01-13 3:22PM EST32.000.050.000.000.00--1,34950.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EPD200221P000220002020-01-03 12:06PM EST22.000.050.000.050.00-4479.69%
EPD200221P000230002019-12-23 12:12PM EST23.000.050.000.050.00--2362.50%
EPD200221P000235002020-02-03 11:36AM EST23.500.070.000.050.00--253.91%
EPD200221P000240002020-02-03 11:28AM EST24.000.120.000.050.00-151653.13%
EPD200221P000245002020-02-03 2:02PM EST24.500.200.000.050.00--2243.36%
EPD200221P000250002020-02-13 11:33AM EST25.000.050.000.050.00-15761533.59%
EPD200221P000255002020-02-14 1:46PM EST25.500.070.000.10-0.03-30.00%1525029.88%
EPD200221P000260002020-02-14 3:43PM EST26.000.160.100.20-0.12-42.86%1245925.98%
EPD200221P000265002020-02-14 3:49PM EST26.500.450.350.45+0.10+28.57%321526.17%
EPD200221P000270002020-02-14 1:21PM EST27.000.920.700.85+0.03+3.37%573530.47%
EPD200221P000275002020-02-12 9:45AM EST27.501.441.101.350.00-1015341.41%
EPD200221P000280002020-02-12 10:20AM EST28.001.771.601.850.00-536351.17%
EPD200221P000285002020-01-28 9:46AM EST28.502.062.102.350.00--060.55%
EPD200221P000290002020-02-13 10:19AM EST29.002.392.602.850.00-13269.14%
EPD200221P000300002020-02-12 2:07PM EST30.003.753.603.800.00-2475.00%
EPD200221P000310002020-01-30 9:36AM EST31.004.054.604.900.00-1170.31%
EPD200221P000330002020-01-31 10:42AM EST33.006.546.707.000.00-40127.34%