Encore Wire Corporation (WIRE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE240517C00140000 | 2024-03-01 12:47PM EDT | 140.00 | 103.75 | 122.10 | 126.50 | 0.00 | - | 1 | 0 | 0.00% |
| WIRE240517C00150000 | 2024-02-01 10:37AM EDT | 150.00 | 85.50 | 91.00 | 95.50 | 0.00 | - | 1 | 0 | 0.00% |
| WIRE240517C00160000 | 2024-04-18 2:37PM EDT | 160.00 | 130.18 | 123.10 | 127.90 | 0.00 | - | - | 0 | 126.47% |
| WIRE240517C00165000 | 2024-02-01 10:37AM EDT | 165.00 | 71.50 | 76.70 | 81.50 | 0.00 | - | - | 1 | 0.00% |
| WIRE240517C00170000 | 2024-04-18 2:36PM EDT | 170.00 | 120.21 | 113.20 | 118.00 | 0.00 | - | 1 | 1 | 117.63% |
| WIRE240517C00175000 | 2024-04-03 1:34PM EDT | 175.00 | 95.54 | 108.20 | 113.00 | 0.00 | - | 2 | 2 | 111.82% |
| WIRE240517C00180000 | 2024-04-09 9:44AM EDT | 180.00 | 90.61 | 103.20 | 108.00 | 0.00 | - | 15 | 10 | 106.20% |
| WIRE240517C00185000 | 2023-12-27 11:52AM EDT | 185.00 | 40.75 | 41.00 | 45.40 | 0.00 | - | 1 | 0 | 0.00% |
| WIRE240517C00190000 | 2024-04-09 9:44AM EDT | 190.00 | 80.82 | 93.10 | 98.00 | 0.00 | - | 15 | 13 | 94.09% |
| WIRE240517C00195000 | 2024-04-22 10:18AM EDT | 195.00 | 94.00 | 88.50 | 93.00 | 0.00 | - | 5 | 8 | 93.31% |
| WIRE240517C00200000 | 2024-04-19 12:35PM EDT | 200.00 | 86.00 | 83.20 | 88.00 | 0.00 | - | 5 | 15 | 84.91% |
| WIRE240517C00210000 | 2024-04-24 9:52AM EDT | 210.00 | 75.80 | 73.20 | 78.00 | 0.00 | - | 4 | 16 | 74.90% |
| WIRE240517C00220000 | 2024-03-21 12:00PM EDT | 220.00 | 33.71 | 63.10 | 67.90 | 0.00 | - | 1 | 31 | 63.33% |
| WIRE240517C00230000 | 2024-04-26 12:53PM EDT | 230.00 | 56.45 | 53.70 | 58.00 | +1.95 | +3.58% | 5 | 42 | 59.50% |
| WIRE240517C00240000 | 2024-04-23 9:56AM EDT | 240.00 | 46.70 | 43.60 | 48.00 | 0.00 | - | 10 | 74 | 68.93% |
| WIRE240517C00250000 | 2024-04-23 3:55PM EDT | 250.00 | 33.90 | 33.70 | 38.50 | 0.00 | - | 2 | 35 | 60.33% |
| WIRE240517C00260000 | 2024-04-19 10:54AM EDT | 260.00 | 29.20 | 23.70 | 28.50 | 0.00 | - | 1 | 36 | 48.13% |
| WIRE240517C00270000 | 2024-04-15 12:40PM EDT | 270.00 | 21.50 | 13.70 | 18.50 | 0.00 | - | 14 | 22 | 35.52% |
| WIRE240517C00280000 | 2024-04-26 10:38AM EDT | 280.00 | 8.00 | 4.20 | 9.00 | +0.80 | +11.11% | 1 | 290 | 23.71% |
| WIRE240517C00290000 | 2024-04-26 3:01PM EDT | 290.00 | 2.10 | 0.20 | 1.90 | 0.00 | - | 14 | 82 | 14.67% |
| WIRE240517C00300000 | 2024-04-26 12:23PM EDT | 300.00 | 2.65 | 0.20 | 1.65 | +1.40 | +112.00% | 3 | 45 | 24.33% |
| WIRE240517C00310000 | 2024-04-26 9:31AM EDT | 310.00 | 0.05 | 0.00 | 0.15 | -0.37 | -88.10% | 2 | 102 | 19.09% |
| WIRE240517C00320000 | 2024-04-17 9:30AM EDT | 320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 24 | 59.75% |
| WIRE240517C00340000 | 2024-02-13 11:34AM EDT | 340.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.74% |
| WIRE240517C00350000 | 2024-04-16 11:44AM EDT | 350.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 68.64% |
| WIRE240517C00360000 | 2024-04-15 9:30AM EDT | 360.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 13 | 49.51% |
| WIRE240517C00380000 | 2024-04-16 9:36AM EDT | 380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 50.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIRE240517P00085000 | 2024-03-15 12:44PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 202.73% |
| WIRE240517P00095000 | 2023-10-10 9:54AM EDT | 95.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| WIRE240517P00110000 | 2023-09-27 12:06PM EDT | 110.00 | 2.10 | 1.60 | 2.05 | 0.00 | - | 3 | 5 | 240.87% |
| WIRE240517P00120000 | 2023-12-06 11:05AM EDT | 120.00 | 1.65 | 0.20 | 1.35 | 0.00 | - | 1 | 1 | 189.26% |
| WIRE240517P00125000 | 2023-12-22 1:28PM EDT | 125.00 | 0.90 | 0.00 | 0.85 | 0.00 | - | 5 | 0 | 165.04% |
| WIRE240517P00130000 | 2024-04-10 1:48PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 114.06% |
| WIRE240517P00135000 | 2024-02-20 1:54PM EDT | 135.00 | 0.57 | 0.10 | 5.00 | 0.00 | - | 1 | 5 | 208.30% |
| WIRE240517P00140000 | 2024-04-11 11:31AM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 103.91% |
| WIRE240517P00145000 | 2024-04-01 12:19PM EDT | 145.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 188.38% |
| WIRE240517P00150000 | 2024-04-08 1:15PM EDT | 150.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 1 | 180.22% |
| WIRE240517P00155000 | 2024-04-09 10:55AM EDT | 155.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 172.36% |
| WIRE240517P00160000 | 2024-04-09 9:46AM EDT | 160.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 15 | 18 | 164.70% |
| WIRE240517P00165000 | 2024-03-25 9:30AM EDT | 165.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 158.79% |
| WIRE240517P00170000 | 2024-04-09 9:46AM EDT | 170.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 15 | 33 | 150.07% |
| WIRE240517P00175000 | 2024-04-15 9:30AM EDT | 175.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 143.04% |
| WIRE240517P00180000 | 2024-03-08 10:30AM EDT | 180.00 | 2.25 | 0.20 | 0.55 | 0.00 | - | 1 | 19 | 95.70% |
| WIRE240517P00185000 | 2024-01-25 10:39AM EDT | 185.00 | 5.70 | 3.40 | 6.40 | 0.00 | - | 8 | 5 | 156.74% |
| WIRE240517P00190000 | 2024-04-15 9:30AM EDT | 190.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 122.97% |
| WIRE240517P00195000 | 2024-04-15 10:44AM EDT | 195.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 116.58% |
| WIRE240517P00200000 | 2024-04-15 10:56AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 34 | 58.40% |
| WIRE240517P00210000 | 2024-04-18 10:39AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 42 | 51.17% |
| WIRE240517P00220000 | 2024-04-16 2:35PM EDT | 220.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 86.33% |
| WIRE240517P00230000 | 2024-04-19 9:38AM EDT | 230.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 44.68% |
| WIRE240517P00240000 | 2024-04-17 10:28AM EDT | 240.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 63.56% |
| WIRE240517P00250000 | 2024-04-16 10:38AM EDT | 250.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 52.38% |
| WIRE240517P00260000 | 2024-04-22 12:33PM EDT | 260.00 | 0.40 | 0.05 | 5.00 | 0.00 | - | 25 | 19 | 55.43% |
| WIRE240517P00270000 | 2024-04-26 1:37PM EDT | 270.00 | 0.17 | 0.15 | 5.00 | -0.38 | -69.09% | 1 | 24 | 41.94% |
| WIRE240517P00280000 | 2024-04-23 3:56PM EDT | 280.00 | 2.00 | 0.10 | 2.00 | 0.00 | - | 6 | 32 | 15.08% |
| WIRE240517P00290000 | 2024-04-26 10:05AM EDT | 290.00 | 5.70 | 3.20 | 8.00 | -0.90 | -13.64% | 1 | 36 | 18.78% |
| WIRE240517P00300000 | 2024-04-17 11:37AM EDT | 300.00 | 11.00 | 12.70 | 17.50 | 0.00 | - | - | 0 | 28.21% |
| WIRE240517P00340000 | 2024-02-14 10:34AM EDT | 340.00 | 98.00 | 112.50 | 117.00 | 0.00 | - | 1 | 0 | 295.62% |
© 2024 Yahoo. All rights reserved.