Dark

Check out our API

EFC
Ellington Financial Inc. Common Stock
stock NYSE

At Close

May 12, 2025 3:59:57 PM EDT

13.00USD+0.464%(+0.06)815,571

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:13:30 AM EDT

13.12USD+1.391%(+0.18)9,407

After-hours

May 12, 2025 4:13:30 PM EDT

13.05USD+0.372%(+0.05)1,286

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Oct 17, 2025

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
483	566	33	260

EFC Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

EFC Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

EFC Jul 18, 2025 Exp. - Max Pain @ $12.50

Puts

Calls

EFC Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0	0%	0			EFC250718C00025000
22.50 C	0	0%	0			EFC250718C00022500
20.00 C	0.13	+44.44%	1	5	04-15	EFC250718C00020000
17.50 C	0	0%	0			EFC250718C00017500
15.00 C	0.04	-60.00%	1	561	05-07	EFC250718C00015000
12.50 C	0.75	+36.36%	2	468	05-09	EFC250718C00012500
10.00 C	2.60	-27.17%	6	1	04-04	EFC250718C00010000
7.50 C	5.50	+23.32%	6	3	05-02	EFC250718C00007500
5.00 C	7.81	+1.83%	2	1	05-09	EFC250718C00005000
2.50 C	10.79	+0.75%	10	10	04-01	EFC250718C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	0	0%	0			EFC250718P00025000
22.50 P	0	0%	0			EFC250718P00022500
20.00 P	7.11	+15.61%	6	6	03-12	EFC250718P00020000
17.50 P	4.32	+2.37%	2	5	03-18	EFC250718P00017500
15.00 P	2.02	+15.43%	2	22	03-14	EFC250718P00015000
12.50 P	0.50	-7.41%	1	247	05-05	EFC250718P00012500
10.00 P	0.40	-20.00%	2	13	04-10	EFC250718P00010000
7.50 P	0	0%	0			EFC250718P00007500
5.00 P	0	0%	0			EFC250718P00005000
2.50 P	0	0%	0			EFC250718P00002500

Share