UK markets open in 2 hours 50 minutes
NIKKEI 225
38,820.78 +330.61 (+0.86%) HANG SENG
18,538.17 +113.21 (+0.61%) CRUDE OIL
74.46 +0.39 (+0.53%) GOLD FUTURES
2,387.60 +12.10 (+0.51%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,476.52 +116.07 (+0.21%)
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 | 130.44% |
| 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 | 25.50 | 30.10 | 0.00 | - | 1 | 1 | 57.67% |
| TW240719C00085000 | 2024-03-25 2:53PM EDT | 85.00 | 22.28 | 17.00 | 21.70 | 0.00 | - | 1 | 34 | 0.00% |
| TW240719C00090000 | 2024-05-31 9:52AM EDT | 90.00 | 19.80 | 16.50 | 20.40 | 0.00 | - | 1 | 569 | 69.09% |
| TW240719C00095000 | 2024-05-22 10:00AM EDT | 95.00 | 17.50 | 11.00 | 14.90 | 0.00 | - | 1 | 14 | 51.60% |
| TW240719C00100000 | 2024-06-03 3:21PM EDT | 100.00 | 8.60 | 7.10 | 10.80 | 0.00 | - | 8 | 115 | 45.89% |
| TW240719C00105000 | 2024-06-03 9:57AM EDT | 105.00 | 5.70 | 2.85 | 5.10 | 0.00 | - | 5 | 302 | 26.51% |
| TW240719C00110000 | 2024-06-05 3:46PM EDT | 110.00 | 2.40 | 2.00 | 2.35 | -0.30 | -11.11% | 32 | 209 | 23.76% |
| TW240719C00115000 | 2024-06-05 3:46PM EDT | 115.00 | 0.90 | 0.10 | 0.90 | -0.20 | -18.18% | 2 | 114 | 22.75% |
| TW240719C00120000 | 2024-05-28 2:06PM EDT | 120.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 23 | 25.00% |
| TW240719C00125000 | 2024-04-16 9:43AM EDT | 125.00 | 0.35 | 0.40 | 0.70 | 0.00 | - | 25 | 30 | 35.11% |
| TW240719C00130000 | 2024-05-10 10:06AM EDT | 130.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 50 | 76 | 31.45% |
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 | 126.76% |
| TW240719P00050000 | 2024-04-09 2:15PM EDT | 50.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 146.73% |
| TW240719P00065000 | 2024-01-22 11:11AM EDT | 65.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 76.27% |
| TW240719P00070000 | 2024-02-09 1:35PM EDT | 70.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 92.82% |
| TW240719P00080000 | 2024-04-11 11:41AM EDT | 80.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 1 | 59.55% |
| TW240719P00085000 | 2024-03-01 12:00PM EDT | 85.00 | 0.92 | 0.50 | 0.80 | 0.00 | - | 2 | 7 | 51.90% |
| TW240719P00090000 | 2024-05-17 12:10PM EDT | 90.00 | 0.42 | 0.05 | 2.30 | 0.00 | - | 5 | 784 | 60.18% |
| TW240719P00095000 | 2024-06-05 2:39PM EDT | 95.00 | 0.40 | 0.30 | 0.80 | -0.07 | -14.89% | 1 | 63 | 32.18% |
| TW240719P00100000 | 2024-06-05 1:42PM EDT | 100.00 | 0.85 | 0.75 | 1.00 | +0.34 | +66.67% | 17 | 56 | 24.27% |
| TW240719P00105000 | 2024-06-05 3:46PM EDT | 105.00 | 2.00 | 1.55 | 2.05 | +0.15 | +8.11% | 13 | 90 | 20.61% |
| TW240719P00110000 | 2024-06-05 1:26PM EDT | 110.00 | 4.30 | 4.10 | 4.60 | +0.40 | +10.26% | 44 | 99 | 19.96% |
| TW240719P00115000 | 2024-05-10 12:08PM EDT | 115.00 | 4.70 | 6.40 | 10.30 | 0.00 | - | 14 | 15 | 36.16% |
© 2024 Yahoo. All rights reserved.