Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 124.48% |
| TW240719C00070000 | 2023-12-29 3:53PM EDT | 70.00 | 23.80 | 28.70 | 33.40 | 0.00 | - | 4 | 4 | 66.68% |
| TW240719C00080000 | 2024-03-14 1:31PM EDT | 80.00 | 25.92 | 21.10 | 25.80 | 0.00 | - | 1 | 1 | 68.86% |
| TW240719C00085000 | 2024-03-25 2:53PM EDT | 85.00 | 22.28 | 17.00 | 21.70 | 0.00 | - | 1 | 34 | 64.26% |
| TW240719C00090000 | 2024-04-22 11:24AM EDT | 90.00 | 13.70 | 13.00 | 14.60 | 0.00 | - | 5 | 570 | 39.44% |
| TW240719C00095000 | 2024-03-28 12:34PM EDT | 95.00 | 13.20 | 9.30 | 9.90 | 0.00 | - | 1 | 15 | 31.31% |
| TW240719C00100000 | 2024-04-17 12:21PM EDT | 100.00 | 5.70 | 5.80 | 6.40 | 0.00 | - | 10 | 117 | 28.30% |
| TW240719C00105000 | 2024-04-26 10:20AM EDT | 105.00 | 3.00 | 3.00 | 3.70 | -1.30 | -30.23% | 1 | 303 | 26.06% |
| TW240719C00110000 | 2024-04-25 11:05AM EDT | 110.00 | 2.60 | 1.40 | 2.90 | 0.00 | - | 1 | 376 | 30.49% |
| TW240719C00115000 | 2024-04-25 10:47AM EDT | 115.00 | 1.20 | 0.60 | 1.10 | 0.00 | - | 1 | 8 | 25.53% |
| TW240719C00120000 | 2024-04-15 3:34PM EDT | 120.00 | 0.65 | 0.25 | 0.50 | 0.00 | - | 2 | 17 | 24.90% |
| TW240719C00125000 | 2024-04-16 9:43AM EDT | 125.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 25 | 30 | 30.64% |
| TW240719C00130000 | 2024-02-26 2:12PM EDT | 130.00 | 0.75 | 0.25 | 0.55 | 0.00 | - | 1 | 2 | 34.16% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240719P00050000 | 2024-04-09 2:15PM EDT | 50.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 101.81% |
| TW240719P00065000 | 2024-01-22 11:11AM EDT | 65.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 50.98% |
| TW240719P00070000 | 2024-02-09 1:35PM EDT | 70.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 61.91% |
| TW240719P00080000 | 2024-04-11 11:41AM EDT | 80.00 | 0.50 | 0.05 | 2.10 | 0.00 | - | - | 1 | 53.39% |
| TW240719P00085000 | 2024-03-01 12:00PM EDT | 85.00 | 0.92 | 0.50 | 0.80 | 0.00 | - | 2 | 7 | 31.76% |
| TW240719P00090000 | 2024-04-18 10:49AM EDT | 90.00 | 1.60 | 0.65 | 1.20 | 0.00 | - | 12 | 794 | 27.81% |
| TW240719P00095000 | 2024-04-25 10:42AM EDT | 95.00 | 1.70 | 0.45 | 1.80 | 0.00 | - | 1 | 56 | 23.52% |
| TW240719P00100000 | 2024-04-25 10:42AM EDT | 100.00 | 3.00 | 2.60 | 4.70 | 0.00 | - | 1 | 11 | 29.05% |
| TW240719P00105000 | 2024-04-25 10:23AM EDT | 105.00 | 4.70 | 4.90 | 5.90 | 0.00 | - | 3 | 52 | 21.01% |
| TW240719P00110000 | 2024-03-05 12:41PM EDT | 110.00 | 7.80 | 10.90 | 11.50 | 0.00 | - | 1 | 1 | 33.00% |
| TW240719P00115000 | 2024-03-13 1:21PM EDT | 115.00 | 11.70 | 12.80 | 14.40 | 0.00 | - | - | 1 | 26.65% |
© 2024 Yahoo. All rights reserved.