Options Chain for ENDEAVOR GROUP HLDGS INC CL A COM (EDR) - $26.42 as of 4/23/2024 10:31:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.60 | 23.60 | % | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 8.00 | 17.60 | 20.60 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 10.00 | 15.60 | 18.60 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 13.00 | 12.60 | 15.60 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 14.00 | 11.70 | 14.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 15.00 | 10.40 | 13.60 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 16.00 | 9.70 | 12.50 | % | 0 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 17.00 | 8.70 | 11.70 | % | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 18.00 | 7.70 | 10.70 | % | 0 | 7 | 2.42 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 19.00 | 7.10 | 9.70 | % | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 20.00 | 6.30 | 8.70 | 6.40 | 0.00 | 0.00% | 0 | 9 | 2.01 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 9:58:59 AM EST |
| 21.00 | 5.10 | 7.70 | 4.00 | 0.00 | 0.00% | 0 | 128 | 1.82 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/23/2024 9:58:59 AM EST |
| 22.00 | 4.10 | 6.70 | 4.10 | 0.00 | 0.00% | 0 | 9 | 1.63 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/23/2024 9:58:59 AM EST |
| 23.00 | 3.10 | 5.70 | 3.17 | 0.00 | 0.00% | 0 | 367 | 1.44 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/23/2024 9:58:59 AM EST |
| 24.00 | 2.35 | 2.75 | 2.50 | 0.00 | 0.00% | 20 | 3,800 | 0.38 | 0.99 | 0.03 | 0.00 | 4/23/2024 | 4/23/2024 9:58:59 AM EST |
| 25.00 | 1.35 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 8,226 | 0.24 | 0.92 | 0.13 | -0.01 | 4/22/2024 | 4/23/2024 9:58:59 AM EST |
| 26.00 | 0.60 | 0.65 | 0.60 | -0.01 | -1.64% | 85 | 7,143 | 0.21 | 0.71 | 0.32 | -0.01 | 4/23/2024 | 4/23/2024 9:58:59 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 22,615 | 0.07 | 0.36 | 0.35 | -0.01 | 4/22/2024 | 4/23/2024 9:58:59 AM EST |
| 28.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 1,976 | 0.16 | 0.10 | 0.17 | 0.00 | 4/17/2024 | 4/23/2024 9:58:59 AM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 2,811 | 0.23 | 0.02 | 0.04 | 0.00 | 4/23/2024 | 4/23/2024 9:58:59 AM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,179 | 0.29 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/23/2024 9:58:59 AM EST |
| 31.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/23/2024 9:58:59 AM EST |
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 33.00 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.22 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/23/2024 9:58:59 AM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/23/2024 9:58:59 AM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/23/2024 9:58:59 AM EST |
| 16.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.01 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/23/2024 9:58:59 AM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,677 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/23/2024 9:58:59 AM EST |
| 18.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/23/2024 9:58:59 AM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,426 | 0.70 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/23/2024 9:58:59 AM EST |
| 20.00 | 0.00 | 0.05 | 0.37 | 0.00 | 0.00% | 0 | 532 | 0.61 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/23/2024 9:58:59 AM EST |
| 21.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 16,534 | 0.52 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 9:58:59 AM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,062 | 0.43 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/23/2024 9:58:59 AM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9,800 | 0.35 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 9:58:59 AM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,867 | 0.26 | -0.01 | 0.03 | 0.00 | 4/22/2024 | 4/23/2024 9:58:59 AM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8,277 | 0.18 | -0.08 | 0.13 | -0.01 | 4/3/2024 | 4/23/2024 9:58:59 AM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,515 | 0.09 | -0.29 | 0.32 | -0.01 | 4/18/2024 | 4/23/2024 9:58:59 AM EST |
| 27.00 | 0.40 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.64 | 0.35 | -0.01 | 4/3/2024 | 4/23/2024 9:58:59 AM EST |
| 28.00 | 1.15 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.90 | 0.17 | 0.00 | 2/23/2024 | 4/23/2024 9:58:59 AM EST |
| 29.00 | 2.20 | 4.70 | 3.37 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.98 | 0.04 | 0.00 | 4/22/2024 | 4/23/2024 9:58:59 AM EST |
| 30.00 | 2.95 | 5.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 31.00 | 3.50 | 6.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 32.00 | 4.50 | 7.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 33.00 | 5.80 | 7.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 34.00 | 6.90 | 9.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST | |||
| 35.00 | 7.80 | 9.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:59 AM EST |