NYSE - Nasdaq Real Time Price • USD
Endeavor Group Holdings, Inc. (EDR)
As of 3:52 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240517C00016000 | 10/27/2023 4:12 PM | 16 | 7.70 | 8.40 | 11.50 | 0.00 | 0.00% | 2 | 4 | 220.51% |
| EDR240517C00017000 | 9/27/2023 5:46 PM | 17 | 4.30 | 5.20 | 8.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| EDR240517C00018000 | 9/28/2023 4:42 PM | 18 | 3.70 | 4.40 | 8.00 | 0.00 | 0.00% | 4 | 7 | 0.00% |
| EDR240517C00019000 | 9/22/2023 4:01 PM | 19 | 3.50 | 1.35 | 2.20 | 0.00 | 0.00% | - | 4 | 0.00% |
| EDR240517C00020000 | 4/24/2024 1:31 PM | 20 | 6.40 | 6.10 | 8.60 | 0.00 | 0.00% | 5 | 0 | 137.89% |
| EDR240517C00021000 | 2/15/2024 7:01 PM | 21 | 4.00 | 4.20 | 6.50 | 0.00 | 0.00% | 127 | 128 | 130.66% |
| EDR240517C00022000 | 3/25/2024 3:11 PM | 22 | 4.10 | 4.20 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| EDR240517C00023000 | 4/2/2024 5:37 PM | 23 | 3.17 | 3.20 | 5.70 | 0.00 | 0.00% | 2 | 367 | 96.00% |
| EDR240517C00024000 | 4/23/2024 1:32 PM | 24 | 2.50 | 2.40 | 2.70 | 0.00 | 0.00% | 20 | 3,780 | 41.80% |
| EDR240517C00025000 | 4/25/2024 4:04 PM | 25 | 1.55 | 1.40 | 1.60 | 0.00 | 0.00% | 1 | 8,219 | 24.02% |
| EDR240517C00026000 | 4/26/2024 7:14 PM | 26 | 0.50 | 0.40 | 0.65 | 0.00 | 0.00% | 208 | 7,141 | 14.45% |
| EDR240517C00027000 | 4/26/2024 2:58 PM | 27 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 9 | 22,615 | 8.50% |
| EDR240517C00028000 | 4/17/2024 6:36 PM | 28 | 0.17 | 0.00 | 0.05 | 0.00 | 0.00% | 31 | 1,976 | 17.38% |
| EDR240517C00029000 | 4/23/2024 1:30 PM | 29 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 2 | 2,812 | 12.50% |
| EDR240517C00030000 | 4/2/2024 4:49 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 2,179 | 31.64% |
| EDR240517C00031000 | 1/29/2024 2:30 PM | 31 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDR240517P00010000 | 2/15/2024 2:30 PM | 10 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 11 | 279.30% |
| EDR240517P00013000 | 2/20/2024 2:30 PM | 13 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 12 | 212.31% |
| EDR240517P00015000 | 3/20/2024 2:35 PM | 15 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 13 | 104.69% |
| EDR240517P00016000 | 3/19/2024 5:03 PM | 16 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 26 | 94.53% |
| EDR240517P00017000 | 3/20/2024 3:57 PM | 17 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,677 | 84.38% |
| EDR240517P00018000 | 3/19/2024 1:30 PM | 18 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
| EDR240517P00019000 | 4/2/2024 4:48 PM | 19 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 1,426 | 64.84% |
| EDR240517P00020000 | 3/19/2024 3:56 PM | 20 | 0.37 | 0.00 | 0.05 | 0.00 | 0.00% | 518 | 532 | 56.25% |
| EDR240517P00021000 | 4/1/2024 7:48 PM | 21 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 250 | 0 | 53.91% |
| EDR240517P00022000 | 4/2/2024 7:15 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5,062 | 25.00% |
| EDR240517P00023000 | 4/3/2024 6:11 PM | 23 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 9,800 | 12.50% |
| EDR240517P00024000 | 4/22/2024 3:00 PM | 24 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3,867 | 26.76% |
| EDR240517P00025000 | 4/3/2024 7:00 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 8,277 | 17.77% |
| EDR240517P00026000 | 4/24/2024 3:11 PM | 26 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 0 | 7.91% |
| EDR240517P00027000 | 4/23/2024 3:37 PM | 27 | 0.75 | 0.35 | 2.65 | 0.00 | 0.00% | 1 | 1 | 90.82% |
| EDR240517P00028000 | 2/23/2024 4:40 PM | 28 | 4.00 | 2.00 | 3.40 | 0.00 | 0.00% | 2 | 0 | 68.75% |
| EDR240517P00029000 | 4/22/2024 6:06 PM | 29 | 3.37 | 2.20 | 4.70 | 0.00 | 0.00% | - | 0 | 70.90% |
| EDR240517P00030000 | 1/4/2024 5:12 PM | 30 | 6.90 | 3.30 | 6.50 | 0.00 | 0.00% | 1 | 1 | 101.03% |
| EDR240517P00035000 | 12/19/2023 7:49 PM | 35 | 11.40 | 10.40 | 14.00 | 0.00 | 0.00% | 1 | 0 | 242.09% |
Related Tickers
TKO TKO Group Holdings, Inc.
96.42
+0.23%
WMG Warner Music Group Corp.
32.46
+2.87%
LYV Live Nation Entertainment, Inc.
89.79
+1.47%
FWONK Formula One Group
69.37
+0.64%
NWS News Corporation
25.02
+0.32%
FWONA Formula One Group
61.46
+0.11%
MSGS Madison Square Garden Sports Corp.
186.18
-0.68%
LGF-A Lions Gate Entertainment Corp.
10.44
+0.14%
FOXA Fox Corporation
31.29
-1.23%
MCS The Marcus Corporation
13.41
-0.48%