NYSE:ESV - Ensco Options Chain

Sign in or create an account to add this stock to your watchlist.
$4.07 -0.36 (-8.13 %)
(As of 12/16/2018 03:36 AM ET)
Previous Close$4.07
Today's Range$4.06 - $4.38
52-Week Range$4.06 - $9.51
Volume15.77 million shs
Average Volume14.06 million shs
Market Capitalization$1.94 billion
P/E Ratio-7.83
Dividend Yield0.90%
Beta1.78

Options Chain

Ensco (NYSE:ESV) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$14.00$0.050Call02014.1125 (+0.38418)0.056486
12/21/2018$13.00$0.050Call083.9375 (+0.38761)0.06
12/21/2018$12.00$0.050Call04923.6635 (+0.384712)0.058726
12/21/2018$11.00$0.025Call06033.04443 (+0.333769)0.036581
12/21/2018$10.00$0.025Call04,4152.79291 (+0.299157)0.039069
12/21/2018$9.00$0.025Call02,2342.50756 (+0.307695)0.042453
12/21/2018$8.00$0.025Call023,217 (-1)2.17774 (+0.292622)0.047358
12/21/2018$7.00$0.025Call6517,2401.7874 (+0.276194)0.055308
12/21/2018$6.00$0.025Call01,402 (+9)1.30696 (+0.259441)0.070856
12/21/2018$5.00$0.050Call1111,290 (+11)0.828403 (-0.006712)0.177998
12/21/2018$4.00$0.475Call50930.742216 (-0.330494)0.838189
12/21/2018$3.00$1.400Call0101
12/21/2018$2.00$2.575Call004.968470.926381
12/21/2018$1.00$3.550Call008.206580.966584
12/21/2018$14.00$9.450Put000
12/21/2018$13.00$8.400Put0000
12/21/2018$12.00$7.450Put0000
12/21/2018$11.00$6.450Put000
12/21/2018$10.00$5.400Put01420
12/21/2018$9.00$4.500Put0410
12/21/2018$8.00$3.600Put302552.275-0.946393
12/21/2018$7.00$2.500Put0800 (-711)0
12/21/2018$6.00$1.575Put717,106 (-140)1.03143 (-0.076257)-0.973917
12/21/2018$5.00$0.625Put262,319 (+2)0.864165 (+0.200186)-0.810952
12/21/2018$4.00$0.050Put04570.775146 (-0.187602)-0.171197
12/21/2018$3.00$0.050Put0102.03437 (-0.069485)-0.073705
12/21/2018$2.00$0.050Put003.71379 (+0.590134)-0.040545
12/21/2018$1.00$0.050Put006.55665 (+0.211152)-0.021
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 by MarketBeat.com Staff

Featured Article: What is Compound Interest?

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