Stocks Options

LAST PRICE
287.6700
TODAY'S CHANGE (%)
Trending Down-4.4000 (-1.5065%)

Bid / Lots
241.2600/ 2
Ask / Lots
459.0500/ 2
Open / Previous Close
293.0000 / 292.0700
Day Range
Low 286.3000
High 293.0000
52 Week Range
Low 145.0300
High 293.0000
Volume
712,635
above 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 31.973

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EXPIn the Money	$166.30In the Money	$169.00In the Money	$126.50In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$161.30In the Money	$164.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
EXPIn the Money	$156.30In the Money	$159.00In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$151.30In the Money	$154.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
EXPIn the Money	$146.30In the Money	$149.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	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
EXPIn the Money	$141.30In the Money	$144.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	EXPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$136.30In the Money	$139.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	EXPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$131.30In the Money	$133.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	EXPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$126.30In the Money	$129.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$121.30In the Money	$124.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	EXPOut of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$116.30In the Money	$119.00In the Money	$99.72In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	EXPOut of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$111.30In the Money	$114.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	EXPOut of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$106.30In the Money	$109.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	EXPOut of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$101.30In the Money	$104.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	EXPOut of the Money	---Out of the Money	$1.90Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EXPIn the Money	$96.30In the Money	$99.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	EXPOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPIn the Money	$91.30In the Money	$94.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	EXPOut of the Money	---Out of the Money	$1.85Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EXPIn the Money	$86.30In the Money	$89.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	EXPOut of the Money	---Out of the Money	$1.85Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EXPIn the Money	$76.30In the Money	$79.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	EXPOut of the Money	---Out of the Money	$1.85Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EXPIn the Money	$66.30In the Money	$69.00In the Money	$32.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	EXPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
EXPIn the Money	$56.30In the Money	$59.00In the Money	$20.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	EXPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
EXPIn the Money	$46.30In the Money	$49.00In the Money	$43.55In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$240.00	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	101Out of the Money
EXPIn the Money	$36.30In the Money	$39.00In the Money	$39.70In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$250.00	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	58Out of the Money
EXPIn the Money	$26.40In the Money	$29.00In the Money	$30.41In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$260.00	EXPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EXPIn the Money	$16.40In the Money	$18.90In the Money	$18.22In the Money	$4.12In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$270.00	EXPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
EXPUnderlying issue's last price	$6.40Underlying issue's last price	$8.90Underlying issue's last price	$8.30Underlying issue's last price	$-2.50Underlying issue's last price	2Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$280.00Underlying issue's last price	EXPUnderlying issue's last price	---Underlying issue's last price	$0.25Underlying issue's last price	$0.63Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price
EXPNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$-3.28Near the Money	5Near the Money	15Near the Money	Filter Table By Strike Price of$290.00	EXPIn the Money	$0.70In the Money	$4.40In the Money	$1.65In the Money	$-0.43In the Money	1In the Money	2In the Money
EXPOut of the Money	---Out of the Money	$1.45Out 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$300.00	EXPIn the Money	$11.00In the Money	$14.70In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$310.00	EXPIn the Money	$21.00In the Money	$23.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	EXPIn the Money	$31.00In the Money	$33.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$330.00	EXPIn the Money	$41.00In the Money	$44.40In 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	$0.00Out 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	$51.00In the Money	$53.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	EXPIn the Money	$61.00In the Money	$64.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$360.00	EXPIn the Money	$71.00In the Money	$74.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)