Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240517C00080000 | 2024-02-09 10:30AM EDT | 80.00 | 23.02 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 102.15% |
| TW240517C00085000 | 2024-04-16 10:58AM EDT | 85.00 | 15.03 | 15.40 | 18.80 | 0.00 | - | 1 | 8 | 77.15% |
| TW240517C00090000 | 2024-04-16 10:51AM EDT | 90.00 | 10.60 | 10.00 | 14.60 | 0.00 | - | 1 | 1 | 71.75% |
| TW240517C00095000 | 2024-04-25 10:23AM EDT | 95.00 | 10.24 | 7.30 | 8.50 | +2.09 | +25.64% | 5 | 65 | 39.87% |
| TW240517C00100000 | 2024-04-25 3:00PM EDT | 100.00 | 4.07 | 3.70 | 5.80 | -1.03 | -20.20% | 12 | 124 | 45.92% |
| TW240517C00105000 | 2024-04-25 3:58PM EDT | 105.00 | 1.35 | 1.25 | 2.45 | -0.85 | -38.64% | 110 | 990 | 35.69% |
| TW240517C00110000 | 2024-04-25 12:19PM EDT | 110.00 | 0.71 | 0.20 | 0.50 | +0.26 | +57.78% | 6 | 1,541 | 27.00% |
| TW240517C00115000 | 2024-04-25 10:15AM EDT | 115.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 23 | 43.75% |
| TW240517C00120000 | 2024-02-23 4:38PM EDT | 120.00 | 0.87 | 0.40 | 0.65 | 0.00 | - | 1 | 3 | 49.90% |
| TW240517C00125000 | 2024-04-15 11:03AM EDT | 125.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 51.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240517P00075000 | 2024-04-23 9:37AM EDT | 75.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 17 | 1,882 | 54.69% |
| TW240517P00080000 | 2024-02-22 1:19PM EDT | 80.00 | 0.37 | 0.00 | 1.25 | 0.00 | - | 10 | 99 | 70.95% |
| TW240517P00085000 | 2024-04-19 2:15PM EDT | 85.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 200 | 466 | 53.76% |
| TW240517P00090000 | 2024-04-24 3:01PM EDT | 90.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 6 | 44 | 40.58% |
| TW240517P00095000 | 2024-04-25 3:12PM EDT | 95.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 64 | 311 | 28.13% |
| TW240517P00100000 | 2024-04-25 12:26PM EDT | 100.00 | 1.00 | 1.30 | 1.60 | -0.80 | -44.44% | 49 | 209 | 25.01% |
| TW240517P00105000 | 2024-04-25 11:10AM EDT | 105.00 | 3.50 | 2.45 | 4.20 | -3.10 | -46.97% | 62 | 161 | 24.34% |
| TW240517P00110000 | 2024-02-27 12:12PM EDT | 110.00 | 7.40 | 6.80 | 7.20 | 0.00 | - | 2 | 5 | 0.00% |
| TW240517P00115000 | 2024-02-26 12:39PM EDT | 115.00 | 10.80 | 10.70 | 11.30 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.