RWT - Redwood Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RWT200717C000025002020-07-09 11:10AM EDT2.503.583.703.90-0.56-13.53%219496.88%
RWT200717C000050002020-07-10 2:50PM EDT5.001.301.251.40-0.35-21.21%142,12987.50%
RWT200717C000075002020-07-10 3:31PM EDT7.500.050.000.05-0.30-85.71%1764,07690.63%
RWT200717C000100002020-07-10 10:37AM EDT10.000.050.000.050.00-13,908193.75%
RWT200717C000125002020-06-29 12:52PM EDT12.500.030.000.00-0.02-40.00%1011,30250.00%
RWT200717C000150002020-06-25 10:27AM EDT15.000.030.000.050.00-5606318.75%
RWT200717C000175002020-06-16 11:16AM EDT17.500.050.000.000.00-121,146100.00%
RWT200717C000200002020-06-12 9:31AM EDT20.000.300.000.050.00-1000400.00%
RWT200717C000225002020-06-19 11:02AM EDT22.500.050.000.000.00-409550.00%
RWT200717C000250002020-06-22 6:39PM EDT25.000.120.000.000.00--550.00%
RWT200717C000300002020-06-15 10:25AM EDT30.000.050.000.000.00-123550.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RWT200717P000025002020-07-07 9:53AM EDT2.500.030.000.00-0.02-40.00%10050.00%
RWT200717P000050002020-07-09 3:53PM EDT5.000.030.000.00-0.12-80.00%1050.00%
RWT200717P000075002020-07-10 12:08PM EDT7.501.501.151.30+0.20+15.38%120104.69%
RWT200717P000100002020-07-10 9:38AM EDT10.003.903.603.80+0.30+8.33%10187.50%
RWT200717P000125002020-06-22 6:39PM EDT12.505.705.906.500.00-40256.25%
RWT200717P000150002020-06-15 2:27PM EDT15.008.008.608.800.00-10309.38%
RWT200717P000175002020-06-22 6:39PM EDT17.5010.6010.6012.800.00-20682.03%
RWT200717P000200002020-06-22 6:39PM EDT20.003.0012.8015.100.00-20615.63%
RWT200717P000300002020-06-16 12:04PM EDT30.0022.9123.6023.800.00-20500.00%