Options Chain for EVERSOURCE ENERGY COM (ES) - $61.67 as of 11/20/2024 4:01:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.20 | 29.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 40.00 | 19.50 | 24.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 45.00 | 14.70 | 18.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 9.50 | 13.80 | 11.66 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 55.00 | 4.80 | 8.50 | 6.61 | -0.59 | -8.20% | 1 | 3 | 0.70 | 0.94 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 60.00 | 2.35 | 2.70 | 2.30 | -0.30 | -11.54% | 12 | 7 | 0.24 | 0.65 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 65.00 | 0.20 | 0.35 | 0.26 | -0.04 | -13.34% | 1 | 420 | 0.19 | 0.19 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.24 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 55.00 | 0.15 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.28 | -0.06 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 60.00 | 0.95 | 1.15 | 1.05 | -0.20 | -16.00% | 7 | 88 | 0.24 | -0.35 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 65.00 | 2.55 | 6.40 | 4.35 | 0.00 | 0.00% | 0 | 22 | 0.63 | -0.81 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 6.50 | 11.30 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.98 | 0.01 | 0.00 | 10/18/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 11.60 | 16.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 80.00 | 16.70 | 21.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 85.00 | 21.70 | 26.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 90.00 | 26.50 | 31.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 95.00 | 31.50 | 36.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |