NYSE:ESV - Ensco Options Chain

Sign in or create an account to add this stock to your watchlist.
$4.77 -0.01 (-0.21 %)
(As of 02/20/2019 04:40 AM ET)
Previous Close$4.78
Today's Range$4.68 - $4.89
52-Week Range$3.19 - $9.51
Volume14.26 million shs
Average Volume12.21 million shs
Market Capitalization$2.08 billion
P/E Ratio-9.17
Dividend Yield0.84%
Beta2.2

Options Chain

Ensco (NYSE:ESV) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/15/2019$17.00$0.025Call002.1358 (-0.071168)0.028382
3/15/2019$16.00$0.025Call01002.03689 (-0.08612)0.02783
3/15/2019$15.00$0.025Call011.95544 (-0.066721)0.029859
3/15/2019$14.00$0.025Call01441.84639 (-0.096694)0.029755
3/15/2019$13.00$0.025Call051.74044 (-0.093765)0.030966
3/15/2019$12.00$0.025Call02591.62733 (-0.095064)0.03259
3/15/2019$11.00$0.025Call05191.50446 (-0.090809)0.034619
3/15/2019$10.00$0.025Call05621.36989 (-0.095735)0.037233
3/15/2019$9.00$0.025Call08711.23381 (-0.077494)0.042223
3/15/2019$8.00$0.025Call01,0751.04672 (-0.102183)0.047699
3/15/2019$7.00$0.025Call04500.825685 (-0.098216)0.058394
3/15/2019$6.00$0.025Call03,2660.564463 (-0.106631)0.079181
3/15/2019$5.00$0.175Call7473,888 (+4)0.507099 (-0.094288)0.399396
3/15/2019$4.00$0.800Call651,801 (-25)0.451745 (-0.231849)0.939273
3/15/2019$3.00$1.825Call04821.206470.944651
3/15/2019$2.00$2.850Call0102.298030.956393
3/15/2019$1.00$3.800Call003.14089 (+0.524969)0.989219
3/15/2019$17.00$12.250Put002.24668-0.962252
3/15/2019$16.00$11.250Put002.16211-0.96098
3/15/2019$15.00$10.200Put000
3/15/2019$14.00$9.350Put002.50469-0.890385
3/15/2019$13.00$8.200Put000
3/15/2019$12.00$7.300Put062.02344-0.916651
3/15/2019$11.00$6.200Put01
3/15/2019$10.00$5.300Put03791.72158-0.909264
3/15/2019$9.00$4.200Put016
3/15/2019$8.00$3.250Put0431.07981-0.945871
3/15/2019$7.00$2.225Put0250.584018 (-0.433172)-0.990823
3/15/2019$6.00$1.325Put010,4100.828691-0.813027
3/15/2019$5.00$0.400Put072,3870.512189 (-0.118646)-0.601228
3/15/2019$4.00$0.075Put026,9740.671581 (+0.080394)-0.146707
3/15/2019$3.00$0.050Put02,1971.22757 (+0.133817)-0.060717
3/15/2019$2.00$0.025Put03551.82712 (+0.125025)-0.023351
3/15/2019$1.00$0.025Put003.15344 (+0.112812)-0.012113
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/20/2019 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