Options Chain for EVERSOURCE ENERGY COM (ES) - $60.52 as of 4/26/2024 3:11:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.10 | 32.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 22.50 | 27.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 17.50 | 22.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 12.60 | 17.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 7.50 | 12.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 55.00 | 4.30 | 7.20 | 5.01 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.87 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 0.15 | 1.50 | 1.60 | -0.40 | -20.00% | 1 | 231 | 0.20 | 0.46 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 0.05 | 0.25 | 0.20 | -0.10 | -33.34% | 2 | 81 | 0.26 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 22 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 0.35 | 0.45 | 0.25 | -0.05 | -16.67% | 12 | 212 | 0.34 | -0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 1.45 | 3.30 | 1.79 | +0.64 | +55.66% | 2 | 49 | 0.26 | -0.54 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 3.60 | 8.50 | 5.26 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.91 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 8.60 | 13.50 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 75.00 | 13.50 | 18.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 18.50 | 23.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 23.50 | 28.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 28.50 | 33.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |