Options Chain for EVERSOURCE ENERGY COM (ES) - $59.46 as of 4/29/2024 3:35:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.10 | 33.00 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 35.00 | 23.00 | 27.90 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 40.00 | 18.10 | 23.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 45.00 | 13.20 | 18.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 50.00 | 8.20 | 13.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 55.00 | 3.50 | 8.00 | 5.01 | 0.00 | 0.00% | 0 | 17 | 1.04 | 0.87 | 0.06 | -0.02 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 60.00 | 0.70 | 1.95 | 1.75 | +0.15 | +9.38% | 3 | 231 | 0.25 | 0.52 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 65.00 | 0.10 | 0.75 | 0.15 | -0.05 | -25.00% | 8 | 82 | 0.29 | 0.12 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 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 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 50.00 | 0.05 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:59 PM EST |
| 55.00 | 0.10 | 0.35 | 0.20 | -0.05 | -20.00% | 7 | 216 | 0.31 | -0.13 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 60.00 | 0.05 | 1.80 | 1.79 | 0.00 | 0.00% | 0 | 49 | 0.18 | -0.48 | 0.10 | -0.04 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 65.00 | 3.00 | 7.50 | 5.26 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.88 | 0.05 | -0.02 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 70.00 | 7.70 | 12.50 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 75.00 | 12.70 | 17.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 80.00 | 17.60 | 22.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 85.00 | 22.60 | 27.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 90.00 | 27.60 | 32.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST |