Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240719C00060000 | 2024-01-24 10:48AM EDT | 60.00 | 39.90 | 44.00 | 48.90 | 0.00 | - | 1 | 0 | 192.53% |
| TW240719C00070000 | 2023-12-29 3:53PM EDT | 70.00 | 23.80 | 28.70 | 33.40 | 0.00 | - | 4 | 4 | 0.00% |
| TW240719C00080000 | 2024-05-10 1:30PM EDT | 80.00 | 32.49 | 23.80 | 28.50 | 0.00 | - | 1 | 1 | 106.89% |
| TW240719C00085000 | 2024-03-25 2:53PM EDT | 85.00 | 22.28 | 17.00 | 21.70 | 0.00 | - | 1 | 34 | 54.98% |
| TW240719C00090000 | 2024-06-24 9:35AM EDT | 90.00 | 16.48 | 13.70 | 16.50 | 0.00 | - | 2 | 572 | 56.89% |
| TW240719C00095000 | 2024-05-22 10:00AM EDT | 95.00 | 17.50 | 9.30 | 13.00 | 0.00 | - | 1 | 14 | 55.35% |
| TW240719C00100000 | 2024-06-18 9:52AM EDT | 100.00 | 5.40 | 3.10 | 5.40 | 0.00 | - | 5 | 118 | 29.44% |
| TW240719C00105000 | 2024-06-25 9:30AM EDT | 105.00 | 2.35 | 1.95 | 2.20 | 0.00 | - | 1 | 320 | 25.45% |
| TW240719C00110000 | 2024-06-25 9:51AM EDT | 110.00 | 0.75 | 0.40 | 1.15 | 0.00 | - | 2 | 1,536 | 30.69% |
| TW240719C00115000 | 2024-06-24 9:30AM EDT | 115.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 154 | 46.80% |
| TW240719C00120000 | 2024-06-06 2:58PM EDT | 120.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 56.37% |
| TW240719C00125000 | 2024-04-16 9:43AM EDT | 125.00 | 0.35 | 0.40 | 0.70 | 0.00 | - | 25 | 30 | 51.51% |
| TW240719C00130000 | 2024-05-10 10:06AM EDT | 130.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 50 | 76 | 48.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240719P00045000 | 2024-05-07 1:18PM EDT | 45.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | - | 1 | 166.80% |
| TW240719P00050000 | 2024-04-09 2:15PM EDT | 50.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 192.97% |
| TW240719P00065000 | 2024-01-22 11:11AM EDT | 65.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 98.14% |
| TW240719P00070000 | 2024-02-09 1:35PM EDT | 70.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 119.24% |
| TW240719P00080000 | 2024-04-11 11:41AM EDT | 80.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 1 | 74.27% |
| TW240719P00085000 | 2024-06-12 2:46PM EDT | 85.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 56.10% |
| TW240719P00090000 | 2024-05-17 12:10PM EDT | 90.00 | 0.42 | 0.10 | 1.25 | 0.00 | - | 5 | 784 | 57.54% |
| TW240719P00095000 | 2024-06-25 3:25PM EDT | 95.00 | 0.37 | 0.15 | 0.90 | 0.00 | - | 1 | 347 | 37.40% |
| TW240719P00100000 | 2024-06-24 11:24AM EDT | 100.00 | 0.60 | 0.85 | 1.05 | 0.00 | - | 1 | 115 | 24.32% |
| TW240719P00105000 | 2024-06-24 12:22PM EDT | 105.00 | 1.75 | 2.60 | 4.60 | 0.00 | - | 1 | 144 | 37.65% |
| TW240719P00110000 | 2024-06-05 1:26PM EDT | 110.00 | 4.30 | 6.10 | 6.50 | 0.00 | - | 44 | 143 | 20.41% |
| TW240719P00115000 | 2024-05-10 12:08PM EDT | 115.00 | 4.70 | 7.70 | 12.00 | 0.00 | - | 14 | 15 | 39.11% |
© 2024 Yahoo. All rights reserved.