Encore Wire Corporation (WIRE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE241220C00110000 | 2024-02-20 12:38PM EDT | 110.00 | 120.86 | 141.20 | 146.00 | 0.00 | - | - | 1 | 0.00% |
| WIRE241220C00150000 | 2024-03-21 11:10AM EDT | 150.00 | 105.90 | 134.10 | 139.00 | 0.00 | - | 1 | 1 | 68.02% |
| WIRE241220C00170000 | 2024-04-16 9:30AM EDT | 170.00 | 124.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WIRE241220C00175000 | 2024-04-16 9:30AM EDT | 175.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WIRE241220C00185000 | 2024-04-01 11:04AM EDT | 185.00 | 93.60 | 95.20 | 100.00 | 0.00 | - | 3 | 3 | 45.10% |
| WIRE241220C00190000 | 2024-04-16 9:30AM EDT | 190.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WIRE241220C00195000 | 2024-04-17 10:21AM EDT | 195.00 | 96.80 | 85.50 | 90.10 | 0.00 | - | - | 1 | 40.93% |
| WIRE241220C00200000 | 2024-03-06 11:15AM EDT | 200.00 | 49.20 | 81.00 | 85.00 | 0.00 | - | 2 | 3 | 38.50% |
| WIRE241220C00210000 | 2024-04-15 3:57PM EDT | 210.00 | 85.55 | 72.00 | 76.90 | 0.00 | - | 1 | 1 | 38.67% |
| WIRE241220C00220000 | 2024-04-15 3:57PM EDT | 220.00 | 76.04 | 62.50 | 67.30 | 0.00 | - | 1 | 1 | 35.07% |
| WIRE241220C00230000 | 2024-04-19 12:41PM EDT | 230.00 | 58.00 | 51.50 | 55.90 | 0.00 | - | 4 | 8 | 28.07% |
| WIRE241220C00240000 | 2024-03-18 10:49AM EDT | 240.00 | 29.00 | 49.70 | 54.10 | 0.00 | - | 2 | 11 | 37.01% |
| WIRE241220C00250000 | 2024-05-07 12:32PM EDT | 250.00 | 35.00 | 32.50 | 36.60 | 0.00 | - | 1 | 10 | 21.05% |
| WIRE241220C00260000 | 2024-04-15 9:30AM EDT | 260.00 | 36.10 | 24.20 | 29.00 | 0.00 | - | 2 | 3 | 20.15% |
| WIRE241220C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 25.90 | 15.50 | 20.50 | 0.00 | - | 3 | 5 | 17.26% |
| WIRE241220C00280000 | 2024-05-09 3:00PM EDT | 280.00 | 10.20 | 9.00 | 11.50 | 0.00 | - | 8 | 69 | 13.00% |
| WIRE241220C00290000 | 2024-05-16 3:59PM EDT | 290.00 | 2.20 | 2.00 | 5.50 | 0.00 | - | 5 | 120 | 10.80% |
| WIRE241220C00300000 | 2024-05-14 10:55AM EDT | 300.00 | 1.50 | 0.05 | 5.00 | 0.00 | - | 2 | 47 | 13.85% |
| WIRE241220C00310000 | 2024-04-15 9:30AM EDT | 310.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| WIRE241220C00320000 | 2024-04-19 9:30AM EDT | 320.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 19.61% |
| WIRE241220C00340000 | 2024-04-04 3:03PM EDT | 340.00 | 16.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 24.69% |
| WIRE241220C00350000 | 2024-04-01 12:15PM EDT | 350.00 | 13.70 | 0.00 | 5.00 | 0.00 | - | - | 7 | 27.35% |
| WIRE241220C00360000 | 2024-04-09 3:40PM EDT | 360.00 | 10.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 29.16% |
| WIRE241220C00370000 | 2024-03-27 1:41PM EDT | 370.00 | 7.49 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 31.22% |
| WIRE241220C00390000 | 2024-04-03 11:40AM EDT | 390.00 | 8.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 35.05% |
| WIRE241220C00400000 | 2024-04-05 2:26PM EDT | 400.00 | 7.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 36.84% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE241220P00115000 | 2024-02-28 10:30AM EDT | 115.00 | 1.00 | 0.35 | 1.35 | 0.00 | - | 5 | 5 | 60.16% |
| WIRE241220P00120000 | 2024-01-18 2:11PM EDT | 120.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 70.73% |
| WIRE241220P00150000 | 2024-03-12 9:47AM EDT | 150.00 | 4.80 | 2.30 | 3.50 | 0.00 | - | 1 | 14 | 56.20% |
| WIRE241220P00160000 | 2024-02-21 2:53PM EDT | 160.00 | 6.70 | 2.90 | 4.50 | 0.00 | - | - | 5 | 54.54% |
| WIRE241220P00165000 | 2024-03-15 10:08AM EDT | 165.00 | 6.80 | 3.90 | 4.80 | 0.00 | - | 5 | 15 | 54.39% |
| WIRE241220P00170000 | 2024-02-14 4:45PM EDT | 170.00 | 7.00 | 6.60 | 8.80 | 0.00 | - | 5 | 5 | 61.77% |
| WIRE241220P00175000 | 2024-03-05 2:35PM EDT | 175.00 | 9.00 | 4.30 | 5.70 | 0.00 | - | - | 2 | 51.55% |
| WIRE241220P00180000 | 2024-02-14 10:34AM EDT | 180.00 | 7.50 | 8.50 | 11.30 | 0.00 | - | 75 | 75 | 61.64% |
| WIRE241220P00195000 | 2024-02-09 1:12PM EDT | 195.00 | 11.50 | 14.00 | 18.00 | 0.00 | - | 1 | 1 | 65.49% |
| WIRE241220P00200000 | 2024-04-15 11:43AM EDT | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 18 | 0 | 39.50% |
| WIRE241220P00210000 | 2024-04-03 2:49PM EDT | 210.00 | 10.43 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 35.23% |
| WIRE241220P00220000 | 2024-04-15 2:15PM EDT | 220.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 12 | 31.09% |
| WIRE241220P00230000 | 2024-05-08 9:30AM EDT | 230.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 27.04% |
| WIRE241220P00250000 | 2024-04-15 10:57AM EDT | 250.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| WIRE241220P00260000 | 2024-05-01 9:30AM EDT | 260.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 15.03% |
| WIRE241220P00270000 | 2024-05-02 2:17PM EDT | 270.00 | 1.70 | 0.20 | 5.00 | 0.00 | - | 5 | 7 | 11.05% |
| WIRE241220P00280000 | 2024-05-17 9:30AM EDT | 280.00 | 2.40 | 2.00 | 4.80 | -1.20 | -33.33% | 1 | 79 | 5.90% |
| WIRE241220P00290000 | 2024-04-19 12:48PM EDT | 290.00 | 7.00 | 7.60 | 12.00 | 0.00 | - | 2 | 2 | 7.05% |
| WIRE241220P00300000 | 2024-04-15 10:10AM EDT | 300.00 | 9.40 | 15.20 | 20.00 | 0.00 | - | - | 3 | 6.43% |
© 2024 Yahoo. All rights reserved.