Encore Wire Corporation (WIRE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE240719C00100000 | 2023-09-21 11:45AM EDT | 100.00 | 83.10 | 74.60 | 76.90 | 0.00 | - | - | 1 | 0.00% |
| WIRE240719C00135000 | 2024-04-15 9:33AM EDT | 135.00 | 155.50 | 146.00 | 150.50 | 0.00 | - | 1 | 0 | 120.51% |
| WIRE240719C00150000 | 2023-09-19 11:56AM EDT | 150.00 | 45.10 | 39.70 | 41.10 | 0.00 | - | - | 1 | 0.00% |
| WIRE240719C00160000 | 2024-02-29 12:50PM EDT | 160.00 | 83.00 | 104.50 | 109.00 | 0.00 | - | 2 | 4 | 0.00% |
| WIRE240719C00165000 | 2023-10-25 9:31AM EDT | 165.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WIRE240719C00170000 | 2024-04-15 12:18PM EDT | 170.00 | 124.05 | 111.10 | 116.00 | 0.00 | - | - | 2 | 89.84% |
| WIRE240719C00175000 | 2024-05-06 2:41PM EDT | 175.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| WIRE240719C00180000 | 2024-02-16 2:34PM EDT | 180.00 | 60.42 | 50.50 | 54.70 | 0.00 | - | 1 | 1 | 0.00% |
| WIRE240719C00185000 | 2024-04-15 12:24PM EDT | 185.00 | 107.00 | 96.10 | 101.00 | 0.00 | - | 1 | 2 | 77.38% |
| WIRE240719C00190000 | 2023-11-29 2:02PM EDT | 190.00 | 22.30 | 38.50 | 40.90 | 0.00 | - | 1 | 2 | 0.00% |
| WIRE240719C00195000 | 2023-08-04 3:52PM EDT | 195.00 | 17.80 | 15.10 | 17.80 | 0.00 | - | 3 | 8 | 0.00% |
| WIRE240719C00200000 | 2024-03-15 10:37AM EDT | 200.00 | 34.60 | 65.60 | 68.60 | 0.00 | - | 2 | 6 | 0.00% |
| WIRE240719C00210000 | 2024-04-15 12:41PM EDT | 210.00 | 84.00 | 71.60 | 76.50 | 0.00 | - | 12 | 14 | 60.94% |
| WIRE240719C00220000 | 2024-04-15 9:30AM EDT | 220.00 | 72.25 | 61.70 | 66.50 | 0.00 | - | 2 | 5 | 53.77% |
| WIRE240719C00230000 | 2024-03-27 3:31PM EDT | 230.00 | 36.79 | 55.70 | 60.00 | 0.00 | - | 3 | 4 | 60.54% |
| WIRE240719C00240000 | 2024-03-27 3:31PM EDT | 240.00 | 30.45 | 45.60 | 50.50 | 0.00 | - | 3 | 11 | 52.83% |
| WIRE240719C00250000 | 2024-05-06 11:04AM EDT | 250.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| WIRE240719C00260000 | 2024-04-17 12:05PM EDT | 260.00 | 33.00 | 21.10 | 26.00 | 0.00 | - | 1 | 92 | 30.48% |
| WIRE240719C00270000 | 2024-04-11 3:05PM EDT | 270.00 | 19.49 | 12.10 | 16.90 | 0.00 | - | 1 | 3 | 24.38% |
| WIRE240719C00280000 | 2024-05-20 2:35PM EDT | 280.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 50 | 77 | 0.00% |
| WIRE240719C00290000 | 2024-05-20 12:41PM EDT | 290.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 1.56% |
| WIRE240719C00300000 | 2024-05-20 12:32PM EDT | 300.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 3.13% |
| WIRE240719C00310000 | 2024-04-15 3:49PM EDT | 310.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| WIRE240719C00320000 | 2024-05-09 10:23AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| WIRE240719C00330000 | 2024-01-31 10:30AM EDT | 330.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| WIRE240719C00340000 | 2024-03-28 9:42AM EDT | 340.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE240719P00085000 | 2023-07-31 11:40AM EDT | 85.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | - | 2 | 184.13% |
| WIRE240719P00090000 | 2023-07-26 10:21AM EDT | 90.00 | 2.80 | 0.35 | 5.00 | 0.00 | - | - | 12 | 177.73% |
| WIRE240719P00105000 | 2023-10-20 10:41AM EDT | 105.00 | 2.44 | 0.05 | 1.35 | 0.00 | - | 5 | 3 | 121.19% |
| WIRE240719P00110000 | 2023-08-17 2:14PM EDT | 110.00 | 5.00 | 1.80 | 5.50 | 0.00 | - | 4 | 9 | 159.91% |
| WIRE240719P00115000 | 2023-12-26 11:58AM EDT | 115.00 | 1.03 | 0.10 | 4.90 | 0.00 | - | 5 | 13 | 140.45% |
| WIRE240719P00120000 | 2024-03-20 1:24PM EDT | 120.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 133.28% |
| WIRE240719P00125000 | 2024-03-27 3:33PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| WIRE240719P00130000 | 2023-10-18 11:46AM EDT | 130.00 | 4.90 | 2.10 | 2.75 | 0.00 | - | 1 | 2 | 122.44% |
| WIRE240719P00135000 | 2023-11-30 1:13PM EDT | 135.00 | 3.50 | 0.60 | 2.25 | 0.00 | - | 1 | 16 | 104.98% |
| WIRE240719P00140000 | 2023-08-22 2:24PM EDT | 140.00 | 12.60 | 7.80 | 8.50 | 0.00 | - | 5 | 20 | 154.82% |
| WIRE240719P00145000 | 2023-10-26 11:48AM EDT | 145.00 | 8.50 | 3.30 | 3.80 | 0.00 | - | - | 1 | 117.36% |
| WIRE240719P00150000 | 2024-02-13 12:40PM EDT | 150.00 | 1.95 | 0.15 | 5.00 | 0.00 | - | 10 | 37 | 103.92% |
| WIRE240719P00155000 | 2023-10-11 12:18PM EDT | 155.00 | 8.90 | 6.60 | 10.10 | 0.00 | - | 1 | 4 | 137.51% |
| WIRE240719P00160000 | 2024-03-28 10:40AM EDT | 160.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 51.76% |
| WIRE240719P00165000 | 2024-04-01 1:02PM EDT | 165.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 89.82% |
| WIRE240719P00170000 | 2024-04-15 2:52PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 25.00% |
| WIRE240719P00175000 | 2024-04-15 12:22PM EDT | 175.00 | 0.05 | 0.05 | 2.05 | 0.00 | - | 60 | 62 | 67.65% |
| WIRE240719P00180000 | 2024-03-28 2:36PM EDT | 180.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 76.73% |
| WIRE240719P00185000 | 2024-04-02 2:25PM EDT | 185.00 | 2.07 | 0.05 | 5.00 | 0.00 | - | 1 | 27 | 73.78% |
| WIRE240719P00190000 | 2024-04-15 10:13AM EDT | 190.00 | 0.10 | 0.05 | 5.00 | 0.00 | - | 3 | 5 | 69.95% |
| WIRE240719P00195000 | 2024-04-09 10:46AM EDT | 195.00 | 3.18 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 66.20% |
| WIRE240719P00200000 | 2024-04-15 11:31AM EDT | 200.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 61.71% |
| WIRE240719P00210000 | 2024-03-21 11:30AM EDT | 210.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 54.63% |
| WIRE240719P00220000 | 2024-03-26 11:35AM EDT | 220.00 | 9.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 59.07% |
| WIRE240719P00230000 | 2024-04-29 10:59AM EDT | 230.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| WIRE240719P00240000 | 2024-04-08 3:26PM EDT | 240.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | 20 | 38 | 43.79% |
| WIRE240719P00250000 | 2024-04-15 2:12PM EDT | 250.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 25 | 36.22% |
| WIRE240719P00260000 | 2024-05-14 9:30AM EDT | 260.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| WIRE240719P00270000 | 2024-05-20 9:30AM EDT | 270.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| WIRE240719P00280000 | 2024-05-20 10:10AM EDT | 280.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.20% |
| WIRE240719P00290000 | 2024-05-10 10:18AM EDT | 290.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 0.00% |
| WIRE240719P00340000 | 2024-02-14 11:00AM EDT | 340.00 | 104.50 | 112.50 | 117.00 | 0.00 | - | 1 | 0 | 166.14% |
© 2024 Yahoo. All rights reserved.