UK markets open in 3 hours 12 minutes
NIKKEI 225
39,780.58 +149.52 (+0.38%) HANG SENG
17,802.21 +83.60 (+0.47%) CRUDE OIL
83.51 +0.13 (+0.16%) GOLD FUTURES
2,337.50 -1.40 (-0.06%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,962.25 -182.41 (-0.36%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240726C00051000 | 2024-06-18 2:02PM EDT | 51.00 | 3.21 | 5.00 | 7.40 | 0.00 | - | - | 5 | 68.85% |
| TWLO240726C00052000 | 2024-06-28 9:43AM EDT | 52.00 | 4.71 | 5.05 | 5.40 | 0.00 | - | 13 | 8 | 40.19% |
| TWLO240726C00053000 | 2024-06-25 10:14AM EDT | 53.00 | 2.99 | 3.45 | 4.60 | 0.00 | - | 8 | 11 | 39.21% |
| TWLO240726C00054000 | 2024-07-01 9:38AM EDT | 54.00 | 3.26 | 2.90 | 3.80 | +0.14 | +4.49% | 1 | 16 | 37.21% |
| TWLO240726C00055000 | 2024-06-28 3:59PM EDT | 55.00 | 2.95 | 2.74 | 2.91 | 0.00 | - | 1 | 27 | 32.72% |
| TWLO240726C00056000 | 2024-07-01 2:22PM EDT | 56.00 | 2.15 | 2.10 | 2.29 | -0.08 | -3.59% | 5 | 23 | 32.13% |
| TWLO240726C00057000 | 2024-07-01 2:13PM EDT | 57.00 | 1.56 | 1.58 | 1.75 | -0.15 | -8.77% | 10 | 49 | 31.54% |
| TWLO240726C00058000 | 2024-06-28 3:01PM EDT | 58.00 | 1.08 | 1.15 | 1.29 | -0.20 | -15.62% | 1 | 61 | 30.86% |
| TWLO240726C00059000 | 2024-06-28 2:42PM EDT | 59.00 | 0.96 | 0.83 | 0.95 | 0.00 | - | 2 | 122 | 30.84% |
| TWLO240726C00060000 | 2024-07-01 3:59PM EDT | 60.00 | 0.63 | 0.59 | 0.70 | -0.05 | -7.35% | 27 | 298 | 31.15% |
| TWLO240726C00061000 | 2024-07-01 2:46PM EDT | 61.00 | 0.42 | 0.39 | 0.49 | -0.07 | -14.29% | 4 | 3 | 31.06% |
| TWLO240726C00062000 | 2024-07-01 2:25PM EDT | 62.00 | 0.30 | 0.27 | 0.37 | -0.01 | -3.23% | 12 | 71 | 31.98% |
| TWLO240726C00063000 | 2024-06-28 1:54PM EDT | 63.00 | 0.27 | 0.19 | 0.28 | +0.03 | +12.50% | 1 | 24 | 32.86% |
| TWLO240726C00064000 | 2024-06-27 11:03AM EDT | 64.00 | 0.17 | 0.13 | 0.26 | 0.00 | - | 10 | 15 | 35.55% |
| TWLO240726C00065000 | 2024-07-01 11:13AM EDT | 65.00 | 0.14 | 0.08 | 0.18 | -0.04 | -22.22% | 9 | 21 | 35.45% |
| TWLO240726C00066000 | 2024-06-28 11:02AM EDT | 66.00 | 0.57 | 0.05 | 1.36 | 0.00 | - | 8 | 41 | 56.01% |
| TWLO240726C00067000 | 2024-07-01 11:13AM EDT | 67.00 | 0.56 | 0.04 | 0.28 | +0.50 | +833.33% | 8 | 5 | 45.80% |
| TWLO240726C00068000 | 2024-06-10 10:36AM EDT | 68.00 | 0.25 | 0.03 | 1.33 | 0.00 | - | - | 1 | 62.26% |
| TWLO240726C00070000 | 2024-06-10 1:13PM EDT | 70.00 | 0.18 | 0.02 | 1.31 | 0.00 | - | - | 1 | 68.31% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240726P00045000 | 2024-07-01 10:31AM EDT | 45.00 | 0.05 | 0.00 | 0.29 | -0.02 | -28.57% | 4 | 13 | 53.61% |
| TWLO240726P00046000 | 2024-06-24 11:18AM EDT | 46.00 | 0.14 | 0.00 | 1.31 | 0.00 | - | 9 | 9 | 72.56% |
| TWLO240726P00048000 | 2024-06-24 1:44PM EDT | 48.00 | 0.17 | 0.03 | 1.33 | 0.00 | - | 1 | 2 | 62.55% |
| TWLO240726P00049000 | 2024-07-01 11:12AM EDT | 49.00 | 0.40 | 0.05 | 0.33 | +0.26 | +185.71% | 8 | 3 | 45.56% |
| TWLO240726P00050000 | 2024-07-01 11:12AM EDT | 50.00 | 0.16 | 0.10 | 0.19 | -0.04 | -20.00% | 8 | 7 | 35.16% |
| TWLO240726P00051000 | 2024-06-28 9:43AM EDT | 51.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 7 | 33.30% |
| TWLO240726P00052000 | 2024-06-28 3:58PM EDT | 52.00 | 0.61 | 0.24 | 0.32 | 0.00 | - | 100 | 120 | 31.15% |
| TWLO240726P00053000 | 2024-06-28 3:58PM EDT | 53.00 | 0.72 | 0.37 | 0.55 | 0.00 | - | 100 | 101 | 32.32% |
| TWLO240726P00054000 | 2024-06-24 1:27PM EDT | 54.00 | 1.40 | 0.54 | 0.69 | 0.00 | - | 6 | 12 | 29.88% |
| TWLO240726P00055000 | 2024-06-26 10:44AM EDT | 55.00 | 1.60 | 0.83 | 0.92 | 0.00 | - | 1 | 5 | 28.27% |
| TWLO240726P00056000 | 2024-07-01 2:33PM EDT | 56.00 | 1.25 | 1.16 | 1.31 | -1.02 | -44.93% | 1 | 9 | 28.17% |
| TWLO240726P00057000 | 2024-06-28 2:50PM EDT | 57.00 | 1.78 | 1.65 | 1.76 | 0.00 | - | 1 | 1 | 27.49% |
| TWLO240726P00059000 | 2024-06-25 10:14AM EDT | 59.00 | 4.63 | 1.95 | 4.00 | 0.00 | - | 1 | 8 | 45.19% |
| TWLO240726P00060000 | 2024-06-10 10:02AM EDT | 60.00 | 3.70 | 2.96 | 3.80 | 0.00 | - | - | 5 | 27.98% |
| TWLO240726P00062000 | 2024-06-26 10:44AM EDT | 62.00 | 6.89 | 5.25 | 5.60 | 0.00 | - | 1 | 2 | 31.40% |
| TWLO240726P00063000 | 2024-06-14 2:32PM EDT | 63.00 | 9.16 | 5.35 | 6.65 | 0.00 | - | 1 | 1 | 36.62% |
© 2024 Yahoo. All rights reserved.