Options Chain for EVERCORE INC CLASS A (EVR) - $300.89 as of 11/20/2024 4:02:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 204.50 | 208.30 | 224.50 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 100.00 | 199.00 | 203.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 105.00 | 194.00 | 198.40 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 110.00 | 189.20 | 193.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 115.00 | 184.00 | 188.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 120.00 | 179.20 | 183.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 125.00 | 174.00 | 178.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 130.00 | 169.50 | 173.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 135.00 | 164.00 | 168.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 140.00 | 159.00 | 163.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 145.00 | 154.50 | 158.50 | 45.40 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:44 PM EST |
| 150.00 | 149.50 | 153.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 155.00 | 144.50 | 149.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 160.00 | 139.50 | 143.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 165.00 | 134.50 | 138.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 170.00 | 129.50 | 133.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 175.00 | 124.50 | 128.60 | 25.65 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:44 PM EST |
| 180.00 | 119.50 | 123.40 | 75.50 | 0.00 | 0.00% | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:44 PM EST |
| 185.00 | 114.00 | 118.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 190.00 | 109.50 | 113.50 | 66.35 | 0.00 | 0.00% | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:44 PM EST |
| 195.00 | 104.10 | 108.40 | 45.00 | 0.00 | 0.00% | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:44 PM EST |
| 200.00 | 99.50 | 103.90 | 87.10 | 0.00 | 0.00% | 0 | 32 | 0.97 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:44 PM EST |
| 210.00 | 89.50 | 93.70 | 103.10 | 0.00 | 0.00% | 0 | 21 | 0.92 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 220.00 | 80.00 | 83.90 | 99.25 | 0.00 | 0.00% | 0 | 128 | 0.86 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 230.00 | 70.00 | 74.30 | 25.15 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.99 | 0.00 | -0.03 | 8/16/2024 | 11/20/2024 3:59:44 PM EST |
| 240.00 | 60.00 | 64.40 | 66.00 | 0.00 | 0.00% | 0 | 260 | 0.65 | 0.98 | 0.00 | -0.04 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 250.00 | 50.50 | 54.90 | 51.21 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.97 | 0.00 | -0.06 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 260.00 | 41.00 | 44.00 | 55.00 | 0.00 | 0.00% | 0 | 144 | 0.24 | 0.93 | 0.00 | -0.10 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 270.00 | 31.50 | 34.70 | 37.85 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.88 | 0.01 | -0.14 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 280.00 | 23.10 | 25.90 | 25.00 | 0.00 | 0.00% | 0 | 66 | 0.30 | 0.80 | 0.01 | -0.17 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 290.00 | 16.00 | 19.40 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.69 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 300.00 | 10.60 | 12.30 | 8.82 | 0.00 | 0.00% | 0 | 40 | 0.30 | 0.55 | 0.01 | -0.19 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 310.00 | 6.80 | 8.00 | 5.60 | 0.00 | 0.00% | 0 | 36 | 0.31 | 0.40 | 0.01 | -0.18 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 320.00 | 2.40 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 37 | 0.31 | 0.28 | 0.01 | -0.15 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 330.00 | 1.00 | 4.10 | 2.45 | 0.00 | 0.00% | 0 | 72 | 0.31 | 0.18 | 0.01 | -0.12 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 340.00 | 0.00 | 1.85 | 0.85 | -0.05 | -5.56% | 1 | 9 | 0.36 | 0.12 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 350.00 | 0.15 | 4.60 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.07 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 360.00 | 0.00 | 4.10 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.03 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 105.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 11/20/2024 3:59:44 PM EST |
| 110.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:44 PM EST |
| 115.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:44 PM EST |
| 120.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:44 PM EST |
| 125.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:44 PM EST |
| 130.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:44 PM EST |
| 135.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:44 PM EST |
| 140.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:44 PM EST |
| 145.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:44 PM EST |
| 150.00 | 0.00 | 0.20 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 3:59:44 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 160.00 | 0.00 | 0.20 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:44 PM EST |
| 165.00 | 0.00 | 4.80 | 1.17 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:44 PM EST |
| 170.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:44 PM EST |
| 175.00 | 0.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:44 PM EST |
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 185.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:44 PM EST |
| 190.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:44 PM EST |
| 195.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:44 PM EST |
| 200.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 33 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:44 PM EST |
| 210.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 29 | 1.08 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:44 PM EST |
| 220.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.00 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:44 PM EST |
| 230.00 | 0.00 | 1.75 | 3.10 | 0.00 | 0.00% | 0 | 57 | 0.65 | -0.01 | 0.00 | -0.03 | 10/23/2024 | 11/20/2024 3:59:44 PM EST |
| 240.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.02 | 0.00 | -0.04 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 250.00 | 0.00 | 4.50 | 6.70 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.03 | 0.00 | -0.06 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 260.00 | 0.40 | 4.00 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.07 | 0.00 | -0.10 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 270.00 | 0.10 | 3.30 | 1.96 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.12 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 280.00 | 2.35 | 4.30 | 3.74 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.20 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 290.00 | 4.70 | 7.00 | 6.50 | -0.68 | -9.48% | 1 | 394 | 0.32 | -0.31 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 300.00 | 8.50 | 11.00 | 10.20 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.45 | 0.01 | -0.19 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 310.00 | 13.70 | 16.70 | 16.80 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.60 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 320.00 | 21.10 | 24.50 | 14.60 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.72 | 0.01 | -0.15 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 330.00 | 29.30 | 32.50 | % | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.12 | 11/20/2024 3:59:44 PM EST | |||
| 340.00 | 38.60 | 41.50 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.88 | 0.01 | -0.09 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 350.00 | 47.80 | 51.50 | % | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.06 | 11/20/2024 3:59:44 PM EST | |||
| 360.00 | 57.20 | 61.00 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 370.00 | 67.00 | 71.00 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 380.00 | 77.00 | 81.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:44 PM EST |