Encore Wire Corporation (WIRE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE240816C00165000 | 2024-02-01 10:37AM EDT | 165.00 | 75.50 | 80.50 | 84.80 | 0.00 | - | - | 1 | 0.00% |
| WIRE240816C00175000 | 2024-04-16 9:30AM EDT | 175.00 | 118.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WIRE240816C00190000 | 2024-02-01 10:37AM EDT | 190.00 | 55.50 | 59.50 | 63.90 | 0.00 | - | 1 | 2 | 0.00% |
| WIRE240816C00195000 | 2024-04-16 9:30AM EDT | 195.00 | 98.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WIRE240816C00200000 | 2024-04-15 11:37AM EDT | 200.00 | 94.95 | 82.00 | 86.50 | 0.00 | - | 30 | 16 | 56.27% |
| WIRE240816C00220000 | 2024-02-26 4:04PM EDT | 220.00 | 30.22 | 45.70 | 48.50 | 0.00 | - | 1 | 6 | 0.00% |
| WIRE240816C00230000 | 2024-02-12 2:19PM EDT | 230.00 | 36.20 | 21.50 | 26.00 | 0.00 | - | 3 | 5 | 0.00% |
| WIRE240816C00240000 | 2024-05-17 3:55PM EDT | 240.00 | 44.87 | 41.20 | 46.00 | 0.00 | - | 1 | 3 | 37.43% |
| WIRE240816C00250000 | 2024-04-16 10:50AM EDT | 250.00 | 45.00 | 31.50 | 36.00 | 0.00 | - | 2 | 37 | 31.09% |
| WIRE240816C00260000 | 2024-04-01 11:36AM EDT | 260.00 | 32.72 | 23.10 | 27.50 | 0.00 | - | 3 | 5 | 28.04% |
| WIRE240816C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 21.70 | 14.50 | 19.20 | 0.00 | - | 3 | 3 | 24.29% |
| WIRE240816C00280000 | 2024-04-22 2:33PM EDT | 280.00 | 14.50 | 5.20 | 10.00 | 0.00 | - | 11 | 23 | 17.47% |
| WIRE240816C00290000 | 2024-05-21 9:49AM EDT | 290.00 | 1.50 | 0.00 | 2.45 | -0.95 | -38.78% | 3 | 26 | 10.65% |
| WIRE240816C00300000 | 2024-05-02 9:30AM EDT | 300.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 21.19% |
| WIRE240816C00310000 | 2024-05-02 9:30AM EDT | 310.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 26.17% |
| WIRE240816C00320000 | 2024-05-09 10:23AM EDT | 320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 30.67% |
| WIRE240816C00330000 | 2024-04-16 9:30AM EDT | 330.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
| WIRE240816C00340000 | 2024-03-21 9:30AM EDT | 340.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 38.65% |
| WIRE240816C00350000 | 2024-04-22 11:03AM EDT | 350.00 | 2.50 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 42.27% |
| WIRE240816C00370000 | 2024-04-04 3:09PM EDT | 370.00 | 4.26 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.91% |
| WIRE240816C00380000 | 2024-04-03 11:15AM EDT | 380.00 | 3.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 52.62% |
| WIRE240816C00390000 | 2024-04-26 9:30AM EDT | 390.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.94% |
| WIRE240816C00400000 | 2024-04-26 9:30AM EDT | 400.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE240816P00145000 | 2024-05-14 11:57AM EDT | 145.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 6 | 16 | 59.03% |
| WIRE240816P00150000 | 2024-04-02 2:25PM EDT | 150.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 84.55% |
| WIRE240816P00160000 | 2024-04-15 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
| WIRE240816P00165000 | 2024-04-15 9:30AM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 25.00% |
| WIRE240816P00170000 | 2024-04-12 10:42AM EDT | 170.00 | 2.24 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 70.12% |
| WIRE240816P00175000 | 2024-04-15 9:32AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 25.00% |
| WIRE240816P00185000 | 2024-02-09 11:10AM EDT | 185.00 | 5.50 | 5.90 | 9.90 | 0.00 | - | 1 | 1 | 85.31% |
| WIRE240816P00200000 | 2024-04-15 11:48AM EDT | 200.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 51.07% |
| WIRE240816P00210000 | 2024-05-15 10:52AM EDT | 210.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 4 | 12 | 36.82% |
| WIRE240816P00220000 | 2024-04-02 12:35PM EDT | 220.00 | 9.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 48.91% |
| WIRE240816P00230000 | 2024-04-05 12:20PM EDT | 230.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 42.56% |
| WIRE240816P00240000 | 2024-04-08 12:27PM EDT | 240.00 | 12.90 | 0.00 | 4.80 | 0.00 | - | 3 | 46 | 36.30% |
| WIRE240816P00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.85 | 0.00 | 4.80 | -0.10 | -10.53% | 1 | 29 | 30.06% |
| WIRE240816P00260000 | 2024-05-09 9:30AM EDT | 260.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 1 | 20 | 13.91% |
| WIRE240816P00270000 | 2024-05-21 9:30AM EDT | 270.00 | 1.05 | 0.00 | 2.65 | -0.40 | -27.59% | 1 | 7 | 12.45% |
| WIRE240816P00280000 | 2024-05-13 11:26AM EDT | 280.00 | 4.00 | 1.50 | 5.00 | 0.00 | - | 1 | 9 | 9.82% |
| WIRE240816P00290000 | 2024-04-15 9:30AM EDT | 290.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WIRE240816P00340000 | 2024-02-14 10:34AM EDT | 340.00 | 98.00 | 112.30 | 117.00 | 0.00 | - | 1 | 0 | 137.27% |
© 2024 Yahoo. All rights reserved.