Stocks Options

LAST PRICE
301.2800
TODAY'S CHANGE (%)
Trending Down-4.3100 (-1.4104%)

Bid / Lots
220.0000/ 2
Ask / Lots
309.2700/ 1
Open / Previous Close
305.5100 / 305.5900
Day Range
Low 299.5500
High 307.7900
52 Week Range
Low 172.2039
High 317.0000
Volume
230,388
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.147

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EXPIn the Money	$225.10In the Money	$228.00In the Money	$176.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$75.00	EXPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$219.60In the Money	$223.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	EXPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$215.10In the Money	$218.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPIn the Money	$210.10In the Money	$213.10In the Money	$140.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$204.60In the Money	$208.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	EXPOut of the Money	---Out of the Money	$0.65Out of the Money	$2.74Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPIn the Money	$199.50In the Money	$203.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	EXPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EXPIn the Money	$194.70In the Money	$198.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPIn the Money	$190.10In the Money	$193.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	EXPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$185.10In the Money	$188.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EXPIn the Money	$180.10In the Money	$183.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPIn the Money	$175.10In the Money	$178.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EXPIn the Money	$169.70In the Money	$173.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
EXPIn the Money	$165.00In the Money	$168.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
EXPIn the Money	$160.10In the Money	$163.10In the Money	$31.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
EXPIn the Money	$155.10In the Money	$158.10In the Money	$98.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$145.00	EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
EXPIn the Money	$149.70In the Money	$153.10In the Money	$136.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$150.00	EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
EXPIn the Money	$145.10In the Money	$148.10In the Money	$31.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$155.00	EXPOut of the Money	---Out of the Money	$0.75Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EXPIn the Money	$139.60In the Money	$143.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EXPIn the Money	$134.70In the Money	$138.10In the Money	$82.40In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$165.00	EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EXPIn the Money	$129.70In the Money	$132.90In the Money	$117.52In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$170.00	EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EXPIn the Money	$124.90In the Money	$128.10In the Money	$20.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$175.00	EXPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
EXPIn the Money	$120.00In the Money	$122.90In the Money	$55.42In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$180.00	EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EXPIn the Money	$114.60In the Money	$118.00In the Money	$36.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$2.67Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPIn the Money	$109.70In the Money	$113.10In the Money	$55.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$190.00	EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
EXPIn the Money	$105.10In the Money	$107.90In the Money	$54.95In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$195.00	EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
EXPIn the Money	$100.10In the Money	$103.10In the Money	$67.80In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$200.00	EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
EXPIn the Money	$89.70In the Money	$93.10In the Money	$24.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
EXPIn the Money	$80.00In the Money	$82.80In the Money	$25.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$220.00	EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
EXPIn the Money	$70.00In the Money	$73.00In the Money	$19.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
EXPIn the Money	$60.00In the Money	$63.10In the Money	$70.40In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$240.00	EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EXPIn the Money	$49.70In the Money	$53.10In the Money	$57.50In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$250.00	EXPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
EXPIn the Money	$39.70In the Money	$43.50In the Money	$46.00In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$260.00	EXPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
EXPIn the Money	$30.00In the Money	$32.90In the Money	$40.00In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$270.00	EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
EXPIn the Money	$19.90In the Money	$23.20In the Money	$33.10In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$280.00	EXPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EXPIn the Money	$10.00In the Money	$12.90In the Money	$19.75In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$290.00	EXPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
EXPUnderlying issue's last price	$0.50Underlying issue's last price	$3.20Underlying issue's last price	$1.50Underlying issue's last price	$-10.00Underlying issue's last price	6Underlying issue's last price	25Underlying issue's last price	Filter Table By Strike Price of$300.00Underlying issue's last price	EXPUnderlying issue's last price	---Underlying issue's last price	$1.55Underlying issue's last price	$1.03Underlying issue's last price	$-0.15Underlying issue's last price	1Underlying issue's last price	11Underlying issue's last price
EXPOut of the Money	---Out of the Money	$1.35Out of the Money	$7.70Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$310.00	EXPIn the Money	$6.80In the Money	$9.80In the Money	$5.00In the Money	$0.00In the Money	---In the Money	14In the Money
EXPOut of the Money	---Out of the Money	$0.75Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$320.00	EXPIn the Money	$16.90In the Money	$20.40In the Money	$8.40In the Money	$0.00In the Money	---In the Money	3In the Money
EXPOut of the Money	---Out of the Money	$0.55Out of the Money	$0.57Out of the Money	$-0.53Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$330.00	EXPIn the Money	$26.80In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	EXPIn the Money	$36.80In the Money	$40.40In the Money	$80.10In the Money	$0.00In the Money	---In the Money	---In the Money
EXPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$350.00	EXPIn the Money	$47.10In the Money	$50.00In the Money	$95.70In the Money	$0.00In the Money	---In the Money	---In the Money
EXPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	EXPIn the Money	$56.50In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$370.00	EXPIn the Money	$66.90In the Money	$70.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$380.00	EXPIn the Money	$76.50In the Money	$80.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$390.00	EXPIn the Money	$86.90In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	EXPIn the Money	$96.50In the Money	$100.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$410.00	EXPIn the Money	$106.30In the Money	$110.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$420.00	EXPIn the Money	$116.90In the Money	$120.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Eagle Materials Inc
NYSE:EXPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)