UK markets open in 7 hours 48 minutes
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.42 +0.35 (+0.47%) GOLD FUTURES
2,376.40 +0.90 (+0.04%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,664.46 +486.82 (+0.88%)
Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW241018C00080000 | 2024-05-10 1:30PM EDT | 80.00 | 33.67 | 26.70 | 31.50 | 0.00 | - | 1 | 6 | 61.51% |
| TW241018C00090000 | 2024-05-31 9:52AM EDT | 90.00 | 21.60 | 19.00 | 21.80 | 0.00 | - | 8 | 2 | 46.68% |
| TW241018C00095000 | 2024-05-14 3:22PM EDT | 95.00 | 18.70 | 14.30 | 16.40 | 0.00 | - | 1 | 1 | 36.70% |
| TW241018C00100000 | 2024-05-22 11:31AM EDT | 100.00 | 15.53 | 10.70 | 13.70 | 0.00 | - | 1 | 7 | 38.42% |
| TW241018C00105000 | 2024-05-29 3:47PM EDT | 105.00 | 10.10 | 8.10 | 9.10 | 0.00 | - | 1 | 5 | 30.79% |
| TW241018C00110000 | 2024-05-28 9:30AM EDT | 110.00 | 9.88 | 5.50 | 6.80 | 0.00 | - | 1 | 17 | 30.74% |
| TW241018C00115000 | 2024-05-30 10:46AM EDT | 115.00 | 4.60 | 3.50 | 4.10 | 0.00 | - | 1 | 18 | 27.19% |
| TW241018C00120000 | 2024-05-24 11:19AM EDT | 120.00 | 4.30 | 2.15 | 2.60 | 0.00 | - | 4 | 90 | 26.35% |
| TW241018C00125000 | 2024-06-05 12:05PM EDT | 125.00 | 1.51 | 1.15 | 1.65 | -1.14 | -43.02% | 1 | 51 | 26.14% |
| TW241018C00130000 | 2024-05-20 3:15PM EDT | 130.00 | 1.39 | 0.70 | 1.15 | 0.00 | - | 2 | 2 | 26.93% |
| TW241018C00135000 | 2024-05-07 9:48AM EDT | 135.00 | 1.15 | 0.30 | 2.65 | 0.00 | - | 1 | 20 | 39.69% |
| TW241018C00140000 | 2024-04-05 10:36AM EDT | 140.00 | 0.56 | 0.10 | 2.45 | 0.00 | - | 1 | 1 | 42.25% |
| TW241018C00145000 | 2024-05-16 10:37AM EDT | 145.00 | 0.41 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 44.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW241018P00075000 | 2024-03-20 9:57AM EDT | 75.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | - | 10 | 40.75% |
| TW241018P00080000 | 2024-03-20 9:57AM EDT | 80.00 | 1.10 | 0.95 | 1.35 | 0.00 | - | - | 10 | 40.77% |
| TW241018P00085000 | 2024-03-13 10:07AM EDT | 85.00 | 1.57 | 1.65 | 1.90 | 0.00 | - | 2 | 5 | 38.48% |
| TW241018P00090000 | 2024-05-07 1:48PM EDT | 90.00 | 0.89 | 0.85 | 3.10 | 0.00 | - | 2 | 1 | 38.82% |
| TW241018P00095000 | 2024-06-04 11:29AM EDT | 95.00 | 1.55 | 1.15 | 1.85 | 0.00 | - | 1 | 4 | 24.88% |
| TW241018P00100000 | 2024-05-28 9:30AM EDT | 100.00 | 2.19 | 2.60 | 2.95 | 0.00 | - | 2 | 5 | 23.27% |
| TW241018P00105000 | 2024-05-22 10:47AM EDT | 105.00 | 3.00 | 2.20 | 4.70 | 0.00 | - | 3 | 65 | 22.23% |
| TW241018P00110000 | 2024-05-16 3:59PM EDT | 110.00 | 4.50 | 6.50 | 7.00 | 0.00 | - | 37 | 38 | 20.79% |
| TW241018P00115000 | 2024-05-17 1:48PM EDT | 115.00 | 6.50 | 8.40 | 10.20 | 0.00 | - | 15 | 20 | 20.14% |
© 2024 Yahoo. All rights reserved.