Options Chain for ENDEAVOR GROUP HLDGS INC CL A COM (EDR) - $26.43 as of 4/26/2024 3:10:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.60 | 24.00 | % | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 8.00 | 17.50 | 21.00 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 15.70 | 19.00 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.00 | 13.00 | 16.00 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 11.60 | 15.00 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 10.80 | 14.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.00 | 9.80 | 12.70 | % | 0 | 4 | 3.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.00 | 8.80 | 11.70 | % | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 18.00 | 8.10 | 10.70 | % | 0 | 7 | 2.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 19.00 | 7.30 | 9.70 | % | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 20.00 | 6.10 | 8.70 | 6.40 | 0.00 | 0.00% | 0 | 9 | 2.11 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 21.00 | 5.30 | 7.70 | 4.00 | 0.00 | 0.00% | 0 | 128 | 1.90 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 4:00:00 PM EST |
| 22.00 | 4.20 | 6.70 | 4.10 | 0.00 | 0.00% | 0 | 9 | 1.70 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:00 PM EST |
| 23.00 | 3.20 | 5.70 | 3.17 | 0.00 | 0.00% | 0 | 367 | 1.56 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:00 PM EST |
| 24.00 | 2.40 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 3,780 | 0.37 | 0.99 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 1.40 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 8,219 | 0.18 | 0.94 | 0.12 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 26.00 | 0.40 | 0.65 | 0.50 | 0.00 | 0.00% | 208 | 7,141 | 0.11 | 0.73 | 0.34 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 9 | 22,615 | 0.08 | 0.35 | 0.38 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 1,976 | 0.17 | 0.08 | 0.15 | 0.00 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 2,812 | 0.25 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,179 | 0.32 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 4:00:00 PM EST |
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM 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 | 5.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.46 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.66 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.08 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,677 | 0.97 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,426 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.37 | 0.00 | 0.00% | 0 | 532 | 0.65 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 16,534 | 0.56 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,062 | 0.46 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9,800 | 0.37 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,867 | 0.28 | -0.01 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8,277 | 0.19 | -0.06 | 0.12 | -0.01 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,518 | 0.09 | -0.27 | 0.34 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 27.00 | 0.35 | 2.65 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.65 | 0.38 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 28.00 | 1.20 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.92 | 0.15 | 0.00 | 2/23/2024 | 4/26/2024 4:00:00 PM EST |
| 29.00 | 2.20 | 4.70 | 3.37 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 3.00 | 5.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 31.00 | 4.00 | 6.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 32.00 | 5.00 | 7.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 33.00 | 5.80 | 8.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 34.00 | 6.80 | 9.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 7.80 | 10.70 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |