Log in
NYSE:EFC

Ellington Financial Options Chain and Prices

$13.19
+0.08 (+0.61 %)
(As of 09/18/2020 12:00 AM ET)
Add
Compare
Today's Range
$12.99
Now: $13.19
$13.26
50-Day Range
$11.66
MA: $12.39
$13.11
52-Week Range
$3.24
Now: $13.19
$19.12
Volume518,465 shs
Average Volume209,717 shs
Market Capitalization$577.46 million
P/E RatioN/A
Dividend Yield8.64%
Beta2.08

Options Chain

Ellington Financial (NYSE:EFC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$35.00$0.100Call0001
(+0)
1.843980.0428320
10/16/2020$30.00$0.100Call0000
(+0)
1.635930.0474090
10/16/2020$25.00$0.075Call0001
(+0)
1.28375
(+0.016859)
0.0438250
10/16/2020$22.50$0.100Call00029
(+0)
1.165850.0612380
10/16/2020$20.00$0.025Call00072
(+0)
0.759458
(+0.01063)
0.025660
10/16/2020$17.50$0.025Call00031
(+0)
0.561593
(-0.121219)
0.032890
10/16/2020$15.00$0.050Call000591
(+0)
0.355044
(-0.038706)
0.0878760
10/16/2020$12.50$0.725Call1860614
(+35)
0.206728
(-0.149783)
0.8743264
10/16/2020$10.00$3.200Call000187
(-352)
0.5815280.9826750
10/16/2020$7.50$5.600Call00092
(+0)
0.00
10/16/2020$5.00$8.250Call55048
(+0)
2.17673
(-1.17164)
0.9795011
10/16/2020$2.50$10.800Call0001
(+0)
4.10349
(+0.279134)
0.9832590
10/16/2020$35.00$21.850Put0001
(+0)
0
10/16/2020$30.00$16.600Put0000
(+0)
0
10/16/2020$25.00$11.650Put0002
(+0)
0
10/16/2020$22.50$9.150Put0008
(+0)
0
10/16/2020$20.00$6.600Put0000
(+0)
0
10/16/2020$17.50$4.400Put00016
(-2)
0.35
(-0.189941)
-0.9990280
10/16/2020$15.00$1.825Put1010037
(+0)
1
10/16/2020$12.50$0.250Put2081273
(+0)
0.35
(-0.054687)
-0.29526717
10/16/2020$10.00$0.050Put10179
(+0)
0.633051
(-0.033319)
-0.0486161
10/16/2020$7.50$0.100Put000149
(+0)
1.34933-0.0432360
10/16/2020$5.00$0.100Put000257
(+0)
2.15469
(-0.054683)
-0.0265490
10/16/2020$2.50$0.125Put0009
(+0)
3.78437-0.016850
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/20/2020 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.