Log in

Empresaria Group Options Chain and Prices (LON:EMR)

GBX 54.25
0.00 (0.00 %)
(As of 02/25/2020 08:16 AM ET)
Today's Range
54.25
Now: GBX 54.25
54.25
50-Day Range
54
MA: GBX 56.49
62
52-Week Range
41
Now: GBX 54.25
76
VolumeN/A
Average Volume177,263 shs
Market Capitalization£26.59 million
P/E Ratio8.35
Dividend Yield3.69%
BetaN/A

Options Chain

Empresaria Group (LON:EMR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$90.00$0.050Call001.16785 (+0.410432)0.018363
2/28/2020$85.00$0.050Call000.939723 (+0.353805)0.020594
2/28/2020$84.00$0.050Call05110.894282 (+0.343653)0.021494
2/28/2020$83.00$0.050Call000.847908 (+0.333371)0.022504
2/28/2020$82.00$0.050Call04050.800556 (+0.322979)0.023649
2/28/2020$81.00$0.050Call0560.752126 (+0.312453)0.024954
2/28/2020$80.00$0.050Call22690.702576 (+0.301846)0.026465
2/28/2020$79.00$0.050Call01080.651804 (+0.291167)0.028232
2/28/2020$78.00$0.050Call01030.599701 (+0.280478)0.030332
2/28/2020$77.00$0.050Call0480.555078 (+0.278783)0.035184
2/28/2020$76.00$0.050Call1420.490954 (+0.238451)0.036034
2/28/2020$75.00$0.075Call019 (-1)0.469343 (+0.251413)0.053237
2/28/2020$74.50$0.100Call035 (+20)0.466514 (+0.249229)0.068459
2/28/2020$74.00$0.050Call02560.374679 (+0.152493)0.045415
2/28/2020$73.50$0.100Call000.399928 (+0.174338)0.077836
2/28/2020$73.00$0.100Call16630.365385 (+0.133298)0.083896
2/28/2020$72.50$0.150Call1041270.368072 (+0.134043)0.116903
2/28/2020$72.00$0.200Call2424 (+10)0.360026 (+0.128346)0.150462
2/28/2020$71.50$0.275Call1214 (+14)0.356559 (+0.11894)0.195396
2/28/2020$71.00$0.375Call100.354019 (+0.114264)0.249758
2/28/2020$70.50$0.575Call1500.37932 (+0.133192)0.326472
2/28/2020$70.00$0.725Call11930.371276 (+0.093463)0.390834
2/28/2020$69.50$1.000Call3900.395337 (+0.088523)0.46628
2/28/2020$69.00$1.225Call100.389351 (+0.123795)0.536089
2/28/2020$68.50$1.550Call000.406354 (+0.059596)0.602377
2/28/2020$68.00$1.850Call000.402771 (+0.047518)0.668287
2/28/2020$67.50$2.075Call000.3527340.755272
2/28/2020$67.00$2.500Call000.371853 (+0.069196)0.801944
2/28/2020$66.50$3.050Call000.4487530.807844
2/28/2020$66.00$3.425Call000.4287310.859175
2/28/2020$65.50$3.850Call000.4220790.897063
2/28/2020$65.00$4.300Call015 (+14)0.420080.925779
2/28/2020$64.50$4.800Call000.4595720.931274
2/28/2020$64.00$5.250Call000.4340620.959171
2/28/2020$63.50$5.800Call000.5377530.939973
2/28/2020$63.00$6.200Call000.3388640.996126
2/28/2020$62.50$6.700Call000.3653310.99633
2/28/2020$62.00$7.200Call000.3920280.9965
2/28/2020$61.50$7.800Call000.6925340.951837
2/28/2020$60.00$9.200Call000.5000410.997027
2/28/2020$90.00$20.850Put001.16102 (+0.020741)-0.984695
2/28/2020$85.00$15.850Put000.931091 (+0.17573)-0.98223
2/28/2020$84.00$14.800Put00
2/28/2020$83.00$13.800Put00
2/28/2020$82.00$12.800Put00
2/28/2020$81.00$11.850Put000.744531 (+0.301234)-0.977744
2/28/2020$80.00$10.850Put000.694531 (+0.288734)-0.976513
2/28/2020$79.00$9.800Put00
2/28/2020$78.00$8.800Put00
2/28/2020$77.00$7.800Put352
2/28/2020$76.00$6.800Put063
2/28/2020$75.00$5.850Put2420.429297 (+0.184101)-0.965015
2/28/2020$74.50$5.250Put00
2/28/2020$74.00$4.750Put126
2/28/2020$73.50$4.300Put00
2/28/2020$73.00$3.950Put1790.400933 (+0.167144)-0.895998
2/28/2020$72.50$3.275Put00
2/28/2020$72.00$2.975Put2370.346289 (+0.113281)-0.864148
2/28/2020$71.50$2.550Put1319 (+2)0.34043 (+0.097075)-0.816545
2/28/2020$71.00$2.175Put2279 (+3)0.354102 (+0.107032)-0.752975
2/28/2020$70.50$1.800Put67 (+2)0.346842 (+0.092854)-0.689828
2/28/2020$70.00$1.425Put1180.335156 (+0.073543)-0.623795
2/28/2020$69.50$1.250Put8140.374902 (+0.116481)-0.536403
2/28/2020$69.00$1.000Put2020 (+10)0.379328 (+0.111611)-0.463793
2/28/2020$68.50$0.775Put500.376059 (+0.107901)-0.390775
2/28/2020$68.00$0.600Put23510.382453 (+0.084267)-0.323832
2/28/2020$67.50$0.475Put2,95100.392155 (+0.111604)-0.26583
2/28/2020$67.00$0.375Put050.409797 (+0.103799)-0.21697
2/28/2020$66.50$0.275Put000.406152 (+0.073636)-0.169509
2/28/2020$66.00$0.200Put000.415244 (+0.056409)-0.129912
2/28/2020$65.50$0.150Put200.418246 (+0.031734)-0.100539
2/28/2020$65.00$0.100Put0130.420287 (-0.019088)-0.071855
2/28/2020$64.50$0.075Put000.429655 (-0.009358)-0.055005
2/28/2020$64.00$0.075Put000.466056 (+0.002264)-0.051125
2/28/2020$63.50$0.125Put000.56875 (+0.079252)-0.067272
2/28/2020$63.00$0.100Put000.575597 (+0.061805)-0.05473
2/28/2020$62.50$0.075Put000.576953 (+0.038991)-0.042277
2/28/2020$62.00$0.075Put000.613097 (+0.049305)-0.039624
2/28/2020$61.50$0.075Put000.650781 (+0.06293)-0.037561
2/28/2020$60.00$0.075Put000.765816 (+0.101475)-0.032531
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel